福鞍股份 (603315) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	10.62	10.73	0.12	1.13%	10.48	11.02	54077	5809	1.69%
2026-09-15	10.71	10.61	-0.06	-0.56%	10.59	10.82	39896	4266	1.25%
2026-09-14	10.67	10.67	-0.04	-0.37%	10.61	10.83	44770	4796	1.40%
2026-09-11	10.90	10.71	-0.34	-3.08%	10.58	10.92	76807	8223	2.40%
2026-09-10	11.38	11.05	-0.50	-4.33%	11.05	11.50	102433	11470	3.20%
2026-09-09	11.70	11.55	-0.14	-1.20%	11.55	11.83	53030	6189	1.66%
2026-09-08	11.69	11.69	0.06	0.52%	11.52	11.72	45429	5290	1.42%
2026-09-07	11.71	11.63	-0.08	-0.68%	11.55	11.78	46252	5384	1.44%
2026-09-04	12.19	11.71	-0.34	-2.82%	11.63	12.19	84808	10118	2.65%
2026-09-03	11.94	12.05	0.13	1.09%	11.79	12.16	83424	10024	2.60%
2026-09-02	11.89	11.92	-0.07	-0.58%	11.76	12.01	79099	9425	2.47%
2026-09-01	11.86	11.99	-0.19	-1.56%	11.86	12.47	167935	20254	5.24%
2026-08-31	11.49	12.18	0.70	6.10%	11.48	12.53	197628	24135	6.17%
2026-08-28	11.77	11.48	-0.30	-2.55%	11.47	11.77	42917	4966	1.34%
2026-08-27	11.63	11.78	0.13	1.12%	11.53	11.87	35973	4224	1.12%
2026-08-26	11.83	11.65	-0.02	-0.17%	11.53	11.84	33906	3956	1.06%
2026-08-25	11.30	11.67	0.21	1.83%	11.30	11.72	42578	4921	1.33%
2026-08-24	11.78	11.46	-0.21	-1.80%	11.27	11.80	37337	4286	1.17%
2026-08-21	11.65	11.67	0.16	1.39%	11.24	11.69	36492	4206	1.14%
2026-08-20	11.48	11.51	0.16	1.41%	11.33	11.66	36361	4179	1.13%
2026-08-19	11.86	11.35	-0.61	-5.10%	11.31	11.88	65962	7613	2.06%
2026-08-18	12.30	11.96	-0.32	-2.61%	11.86	12.30	58853	7066	1.84%
2026-08-17	12.10	12.28	0.24	1.99%	11.77	12.33	71900	8709	2.24%
2026-08-14	11.89	12.04	0.19	1.60%	11.79	12.08	67997	8136	2.12%
2026-08-13	11.88	11.85	-0.09	-0.75%	11.83	12.40	83686	10137	2.61%
2026-08-12	11.85	11.94	0.13	1.10%	11.79	12.06	52837	6305	1.65%
2026-08-11	11.88	11.81	-0.18	-1.50%	11.65	11.95	57755	6815	1.80%
2026-08-10	12.01	11.99	-0.03	-0.25%	11.72	12.08	62243	7440	1.94%
2026-08-07	12.37	12.02	-0.30	-2.44%	11.91	12.37	69884	8421	2.18%
2026-08-06	12.23	12.32	0.02	0.16%	12.09	12.43	65576	8049	2.05%
2026-08-05	12.01	12.30	0.19	1.57%	12.01	12.38	58544	7170	1.83%
2026-08-04	11.90	12.11	0.31	2.63%	11.76	12.28	69173	8345	2.16%
2026-08-03	11.59	11.80	0.30	2.61%	11.51	11.91	56176	6610	1.75%
2026-07-31	11.72	11.50	0.07	0.61%	11.49	11.85	68195	7971	2.13%
2026-07-30	12.23	11.43	-0.76	-6.23%	11.39	12.33	110910	13104	3.46%
2026-07-29	11.95	12.19	0.22	1.84%	11.87	12.50	105332	12872	3.29%
2026-07-28	12.08	11.97	-0.06	-0.50%	11.91	12.55	146083	17769	4.56%
2026-07-27	10.92	12.03	1.09	9.96%	10.90	12.03	77183	9033	2.41%
2026-07-24	11.18	10.94	-0.35	-3.10%	10.79	11.18	52594	5766	1.64%
2026-07-23	10.71	11.29	0.56	5.22%	10.71	11.32	77315	8615	2.41%
2026-07-22	11.00	10.73	-0.14	-1.29%	10.59	11.05	54183	5851	1.69%
2026-07-21	10.75	10.87	0.15	1.40%	9.96	10.89	93286	9824	2.91%
2026-07-20	11.81	10.72	-0.80	-6.94%	10.50	11.81	92554	10233	2.89%
2026-07-17	12.40	11.52	-0.68	-5.57%	11.47	12.40	65428	7754	2.04%
2026-07-16	12.42	12.24	-0.31	-2.47%	12.18	12.52	44382	5465	1.39%
2026-07-15	12.60	12.55	0.03	0.24%	12.33	12.94	45698	5783	1.43%
2026-07-14	12.23	12.52	0.16	1.29%	12.00	12.59	58196	7174	1.82%
2026-07-13	13.35	12.36	-0.94	-7.07%	12.30	13.46	91919	11712	2.87%
2026-07-10	13.31	13.30	-0.03	-0.23%	13.26	13.65	68669	9270	2.14%
2026-07-09	13.35	13.33	-0.16	-1.19%	12.99	13.55	114944	15281	3.59%
2026-07-08	14.01	13.49	-0.58	-4.12%	13.20	14.01	99841	13473	3.12%
2026-07-07	14.25	14.07	-0.15	-1.05%	13.72	14.35	68652	9603	2.14%
2026-07-06	14.50	14.22	-0.38	-2.60%	14.13	14.89	68809	9924	2.15%
2026-07-03	14.45	14.60	0.20	1.39%	14.32	14.94	99200	14498	3.10%
2026-07-02	14.72	14.40	-0.59	-3.94%	14.36	14.95	79923	11708	2.49%
2026-07-01	15.00	14.99	0.01	0.07%	14.72	15.54	120463	18107	3.76%
2026-06-30	15.12	14.98	-0.39	-2.54%	14.34	15.36	160571	23935	5.01%
2026-06-29	15.20	15.37	0.23	1.52%	14.77	16.06	163972	25332	5.12%
2026-06-26	15.55	15.14	-0.56	-3.57%	15.14	15.86	87770	13487	2.74%
2026-06-25	16.14	15.70	-0.63	-3.86%	15.57	16.29	108762	17237	3.39%
2026-06-24	16.65	16.33	-0.36	-2.16%	16.01	16.67	104158	16937	3.25%
2026-06-23	16.99	16.69	-0.30	-1.77%	16.57	17.35	135634	23002	4.23%
2026-06-22	17.25	16.99	-0.43	-2.47%	16.50	17.59	176934	29823	5.52%
2026-06-18	16.71	17.42	0.67	4.00%	16.61	17.80	183128	31631	5.72%
2026-06-17	17.04	16.75	-0.28	-1.64%	16.63	17.23	134861	22726	4.21%
2026-06-16	16.55	17.03	0.74	4.54%	16.23	17.50	186276	31452	5.81%
2026-06-15	16.24	16.29	0.04	0.25%	16.11	16.57	136452	22227	4.26%
2026-06-12	16.01	16.25	-0.25	-1.52%	16.01	17.14	232521	38798	7.26%
2026-06-11	15.54	16.50	1.50	10.00%	15.30	16.50	148766	24178	4.64%
2026-06-10	15.76	15.00	-0.74	-4.70%	14.79	15.76	119806	18091	3.74%
2026-06-09	15.55	15.74	0.17	1.09%	15.47	15.95	100510	15789	3.14%