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
2025-09-15	13.85	13.97	0.09	0.65%	13.65	14.10	83383	11584	2.66%
2025-09-12	14.11	13.88	-0.16	-1.14%	13.80	14.19	78711	10955	2.51%
2025-09-11	14.02	14.04	-0.06	-0.43%	13.73	14.23	124372	17372	3.96%
2025-09-10	14.11	14.10	0.31	2.25%	13.92	14.45	138545	19631	4.42%
2025-09-09	14.19	13.79	-0.17	-1.22%	13.70	14.35	125148	17541	3.99%
2025-09-08	13.78	13.96	0.18	1.31%	13.63	14.00	74263	10285	2.37%
2025-09-05	13.48	13.78	0.40	2.99%	13.34	13.83	77871	10595	2.48%
2025-09-04	13.27	13.38	0.10	0.75%	13.11	13.62	65361	8734	2.08%
2025-09-03	13.36	13.28	-0.21	-1.56%	13.09	13.75	84385	11318	2.69%
2025-09-02	13.52	13.49	0.05	0.37%	13.07	13.66	83816	11210	2.67%
2025-09-01	13.39	13.44	0.05	0.37%	13.39	13.65	53551	7219	1.71%
2025-08-29	13.50	13.39	-0.14	-1.03%	13.31	13.55	51688	6923	1.65%
2025-08-28	13.54	13.53	-0.06	-0.44%	13.06	13.72	88578	11915	2.82%
2025-08-27	14.07	13.59	-0.52	-3.69%	13.56	14.26	104330	14557	3.33%
2025-08-26	13.86	14.11	0.24	1.73%	13.72	14.23	116015	16259	3.70%
2025-08-25	13.84	13.87	0.10	0.73%	13.73	13.95	84673	11715	2.70%
2025-08-22	13.77	13.77	0.00	0.00%	13.66	13.86	64382	8843	2.05%
2025-08-21	13.92	13.77	-0.15	-1.08%	13.69	13.98	82182	11322	2.62%
2025-08-20	13.34	13.92	0.52	3.88%	13.31	14.03	181699	25108	5.79%
2025-08-19	13.41	13.40	-0.01	-0.07%	13.25	13.57	73441	9832	2.34%
2025-08-18	13.35	13.41	0.06	0.45%	13.31	13.54	64080	8610	2.04%
2025-08-15	13.20	13.35	0.09	0.68%	13.19	13.39	49950	6651	1.59%
2025-08-14	13.63	13.26	-0.47	-3.42%	13.25	13.68	91197	12243	2.91%
2025-08-13	13.65	13.73	0.00	0.00%	13.56	13.74	84839	11568	2.70%
2025-08-12	13.63	13.73	0.11	0.81%	13.51	13.73	94003	12839	3.00%
2025-08-11	13.30	13.62	0.27	2.02%	13.30	13.87	116955	15938	3.73%
2025-08-08	13.31	13.35	0.04	0.30%	13.11	13.40	59426	7875	1.89%
2025-08-07	13.45	13.31	-0.18	-1.33%	13.30	13.48	60641	8098	1.93%
2025-08-06	13.32	13.49	0.11	0.82%	13.30	13.54	63000	8447	2.01%
2025-08-05	13.33	13.38	0.05	0.38%	13.25	13.41	54889	7328	1.75%
2025-08-04	13.16	13.33	0.07	0.53%	13.11	13.33	50979	6741	1.62%
2025-08-01	13.23	13.26	0.03	0.23%	13.14	13.35	54234	7179	1.73%
2025-07-31	13.41	13.23	-0.10	-0.75%	13.19	13.49	79231	10576	2.53%
2025-07-30	13.57	13.33	-0.26	-1.91%	13.25	13.60	91948	12320	2.93%
2025-07-29	13.57	13.59	0.00	0.00%	13.26	13.68	126463	16989	4.03%
2025-07-28	13.85	13.59	-0.36	-2.58%	13.53	13.92	158570	21653	5.05%
2025-07-25	14.36	13.95	-0.62	-4.26%	13.94	14.43	290237	40953	9.25%
2025-07-24	13.79	14.57	0.87	6.35%	13.79	15.07	411963	60280	13.13%
2025-07-23	15.00	13.70	-0.48	-3.39%	13.70	15.35	398632	57286	12.71%
2025-07-22	13.61	14.18	0.66	4.88%	13.17	14.18	357712	48831	11.40%
2025-07-21	13.04	13.60	0.84	6.58%	12.97	14.04	339802	46085	10.83%
2025-07-18	12.87	12.76	-0.05	-0.39%	12.69	12.87	49789	6339	1.59%
2025-07-17	12.81	12.81	0.01	0.08%	12.70	12.85	77311	9886	2.46%
2025-07-16	12.53	12.80	0.27	2.15%	12.53	13.21	122535	15681	3.91%
2025-07-15	12.54	12.53	-0.12	-0.95%	12.36	12.73	54561	6818	1.74%
2025-07-14	12.39	12.65	0.22	1.77%	12.39	12.74	56898	7174	1.81%
2025-07-11	12.38	12.43	0.05	0.40%	12.27	12.49	44848	5555	1.43%
2025-07-10	12.47	12.38	-0.07	-0.56%	12.30	12.47	37058	4578	1.18%
2025-07-09	12.58	12.45	-0.13	-1.03%	12.41	12.61	37875	4737	1.21%
2025-07-08	12.40	12.58	0.18	1.45%	12.36	12.59	46673	5850	1.49%
2025-07-07	12.30	12.40	0.02	0.16%	12.30	12.46	33695	4167	1.07%
2025-07-04	12.53	12.38	-0.21	-1.67%	12.35	12.68	53440	6672	1.70%
2025-07-03	12.60	12.59	0.03	0.24%	12.46	12.70	50313	6325	1.60%
2025-07-02	12.60	12.56	-0.03	-0.24%	12.43	12.60	37693	4711	1.20%
2025-07-01	12.66	12.59	-0.07	-0.55%	12.43	12.66	45393	5703	1.45%
2025-06-30	12.46	12.66	0.21	1.69%	12.46	12.72	63167	7983	2.01%
2025-06-27	12.43	12.45	0.02	0.16%	12.35	12.55	50430	6293	1.61%
2025-06-26	12.43	12.43	0.01	0.08%	12.35	12.56	64983	8098	2.07%
2025-06-25	12.41	12.42	0.01	0.08%	12.20	12.50	76770	9471	2.45%
2025-06-24	12.20	12.41	0.22	1.80%	12.18	12.49	96855	11970	3.09%
2025-06-23	11.78	12.19	0.27	2.27%	11.75	12.35	69265	8403	2.21%
2025-06-20	12.03	11.92	-0.11	-0.91%	11.86	12.11	40715	4869	1.30%
2025-06-19	12.05	12.03	-0.02	-0.17%	11.81	12.08	52612	6281	1.68%
2025-06-18	11.96	12.05	0.07	0.58%	11.81	12.19	46334	5548	1.48%
2025-06-17	12.00	11.98	-0.03	-0.25%	11.90	12.06	29771	3560	0.95%
2025-06-16	11.86	12.01	0.10	0.84%	11.80	12.06	33412	4011	1.07%
2025-06-13	12.16	11.91	-0.27	-2.22%	11.86	12.16	52911	6327	1.69%
2025-06-12	12.36	12.18	-0.08	-0.65%	12.07	12.37	59877	7299	1.91%
2025-06-11	12.25	12.26	-0.02	-0.16%	12.25	12.41	46885	5778	1.49%
2025-06-10	12.60	12.28	-0.23	-1.84%	12.10	12.60	62522	7694	1.99%
2025-06-09	12.40	12.51	0.11	0.89%	12.32	12.53	49466	6175	1.58%