福鞍股份（603315）历史行情

以下为福鞍股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	9.760	9.700	9.890	9.600	0.130	1.358%	5.18万	0.00亿	0.000%
2026-10-15	9.760	9.570	9.790	9.520	-0.390	-3.916%	4.60万	0.00亿	0.000%
2026-10-14	10.280	9.960	10.290	9.960	-0.310	-3.019%	3.44万	0.00亿	0.000%
2026-10-13	10.190	10.270	10.350	9.880	0.010	0.097%	4.69万	0.00亿	0.000%
2026-10-12	10.350	10.260	10.430	10.220	-0.090	-0.870%	3.16万	0.00亿	0.000%
2026-10-09	10.480	10.350	10.510	9.970	-0.110	-1.052%	5.84万	0.00亿	0.000%
2026-10-08	10.470	10.460	10.710	10.390	-0.010	-0.096%	4.87万	0.00亿	0.000%
2026-10-07	10.670	10.470	10.720	10.430	-0.180	-1.690%	427.96万	0.45亿	1.336%
2026-10-06	10.670	10.470	10.720	10.430	-0.180	-1.690%	427.96万	0.45亿	1.336%
2026-10-05	10.670	10.470	10.720	10.430	-0.180	-1.690%	427.96万	0.45亿	1.336%
2026-10-02	10.670	10.470	10.720	10.430	-0.180	-1.690%	427.96万	0.45亿	1.336%
2026-10-01	10.670	10.470	10.720	10.430	-0.180	-1.690%	427.96万	0.45亿	1.336%
2026-09-30	10.670	10.470	10.720	10.430	-0.180	-1.690%	4.28万	0.00亿	0.000%
2026-09-29	10.690	10.650	10.820	10.560	-0.010	-0.094%	4.32万	0.00亿	0.000%
2026-09-28	10.800	10.660	10.830	10.490	-0.160	-1.479%	4.15万	0.00亿	0.000%
2026-09-27	10.980	10.820	11.090	10.800	-0.220	-1.993%	415.41万	0.45亿	1.297%
2026-09-24	10.980	10.820	11.090	10.800	-0.220	-1.993%	4.15万	0.00亿	0.000%
2026-09-23	11.000	11.040	11.350	10.900	0.060	0.546%	6.50万	0.00亿	0.000%
2026-09-22	11.050	10.980	11.220	10.960	0.000	0.000%	4.41万	0.00亿	0.000%
2026-09-21	10.860	10.980	11.000	10.840	0.140	1.292%	4.16万	0.00亿	0.000%
2026-09-18	10.750	10.840	10.880	10.750	0.150	1.403%	4.34万	0.00亿	0.000%
2026-09-17	10.730	10.690	10.900	10.590	-0.040	-0.373%	4.45万	0.00亿	0.000%
2026-09-16	10.620	10.730	11.020	10.480	0.120	1.131%	5.41万	0.00亿	0.000%
2026-09-15	10.710	10.610	10.820	10.590	-0.060	-0.562%	3.99万	0.00亿	0.000%
2026-09-14	10.670	10.670	10.830	10.610	-0.040	-0.373%	4.48万	0.00亿	0.000%
2026-09-11	10.900	10.710	10.920	10.580	-0.340	-3.077%	7.68万	0.00亿	0.000%
2026-09-10	11.380	11.050	11.500	11.050	-0.500	-4.329%	10.24万	0.00亿	0.000%
2026-09-09	11.700	11.550	11.830	11.550	-0.140	-1.198%	5.30万	0.00亿	0.000%
2026-09-08	11.690	11.690	11.720	11.520	0.060	0.516%	4.54万	0.00亿	0.000%
2026-09-07	11.710	11.630	11.780	11.550	-0.080	-0.683%	4.63万	0.00亿	0.000%
2026-09-04	12.190	11.710	12.190	11.630	-0.340	-2.822%	8.48万	0.00亿	0.000%
2026-09-03	11.940	12.050	12.160	11.790	0.130	1.091%	8.34万	0.00亿	0.000%
2026-09-02	11.890	11.920	12.010	11.760	-0.070	-0.584%	7.91万	0.00亿	0.000%
2026-09-01	11.860	11.990	12.470	11.860	-0.190	-1.560%	16.79万	0.00亿	0.000%
2026-08-31	11.490	12.180	12.530	11.480	0.700	6.098%	19.76万	0.00亿	0.000%
2026-08-28	11.770	11.480	11.770	11.470	-0.300	-2.547%	4.29万	0.00亿	0.000%
2026-08-27	11.630	11.780	11.870	11.530	0.130	1.116%	3.60万	0.00亿	0.000%
2026-08-26	11.830	11.650	11.840	11.530	-0.020	-0.171%	3.39万	0.00亿	0.000%
2026-08-25	11.300	11.670	11.720	11.300	0.210	1.832%	4.26万	0.00亿	0.000%
2026-08-24	11.780	11.460	11.800	11.270	-0.210	-1.799%	3.73万	0.00亿	0.000%
2026-08-21	11.650	11.670	11.690	11.240	0.160	1.390%	3.65万	0.00亿	0.000%
2026-08-20	11.480	11.510	11.660	11.330	0.160	1.410%	3.64万	0.00亿	0.000%
2026-08-19	11.860	11.350	11.880	11.310	-0.610	-5.100%	6.60万	0.00亿	0.000%
2026-08-18	12.300	11.960	12.300	11.860	-0.320	-2.606%	5.89万	0.00亿	0.000%
2026-08-17	12.100	12.280	12.330	11.770	0.240	1.993%	7.19万	0.00亿	0.000%
2026-08-14	11.890	12.040	12.080	11.790	0.190	1.603%	6.80万	0.00亿	0.000%
2026-08-13	11.880	11.850	12.400	11.830	-0.090	-0.754%	8.37万	0.00亿	0.000%
2026-08-12	11.850	11.940	12.060	11.790	0.130	1.101%	5.28万	0.00亿	0.000%
2026-08-11	11.880	11.810	11.950	11.650	-0.180	-1.501%	5.78万	0.00亿	0.000%
2026-08-10	12.010	11.990	12.080	11.720	-0.030	-0.250%	6.22万	0.00亿	0.000%
2026-08-07	12.370	12.020	12.370	11.910	-0.300	-2.435%	6.99万	0.00亿	0.000%
2026-08-06	12.230	12.320	12.430	12.090	0.020	0.163%	6.56万	0.00亿	0.000%
2026-08-05	12.010	12.300	12.380	12.010	0.190	1.569%	5.85万	0.00亿	0.000%
2026-08-04	11.900	12.110	12.280	11.760	0.310	2.627%	6.92万	0.00亿	0.000%
2026-08-03	11.590	11.800	11.910	11.510	0.300	2.609%	5.62万	0.00亿	0.000%
2026-07-31	11.720	11.500	11.850	11.490	0.070	0.612%	6.82万	0.00亿	0.000%
2026-07-30	12.230	11.430	12.330	11.390	-0.760	-6.235%	11.09万	0.00亿	0.000%
2026-07-29	11.950	12.190	12.500	11.870	0.220	1.838%	10.53万	0.00亿	0.000%
2026-07-28	12.080	11.970	12.550	11.910	-0.060	-0.499%	14.61万	0.00亿	0.000%
2026-07-27	10.920	12.030	12.030	10.900	1.090	9.963%	7.72万	0.00亿	0.000%
2026-07-24	11.180	10.940	11.180	10.790	-0.350	-3.100%	5.26万	0.00亿	0.000%
2026-07-23	10.710	11.290	11.320	10.710	0.560	5.219%	7.73万	0.00亿	0.000%
2026-07-22	11.000	10.730	11.050	10.590	-0.140	-1.288%	5.42万	0.00亿	0.000%
2026-07-21	10.750	10.870	10.890	9.960	0.150	1.399%	9.33万	0.00亿	0.000%
2026-07-20	11.810	10.720	11.810	10.500	-0.800	-6.944%	9.26万	0.00亿	0.000%
2026-07-17	12.400	11.520	12.400	11.470	-0.675	-5.535%	6.54万	0.00亿	0.000%
2026-07-16	12.375	12.195	12.475	12.135	-0.310	-2.479%	4.44万	0.00亿	0.000%
2026-07-15	12.555	12.505	12.895	12.285	0.030	0.240%	4.57万	0.00亿	0.000%
2026-07-14	12.185	12.475	12.545	11.955	0.160	1.299%	5.82万	0.00亿	0.000%
2026-07-13	13.305	12.315	13.415	12.255	-0.940	-7.092%	9.19万	0.00亿	0.000%
2026-07-10	13.265	13.255	13.605	13.215	-0.030	-0.226%	6.87万	0.00亿	0.000%
2026-07-09	13.305	13.285	13.505	12.945	-0.160	-1.190%	11.49万	0.00亿	0.000%
2026-07-08	13.965	13.445	13.965	13.155	-0.580	-4.135%	9.98万	0.00亿	0.000%
2026-07-07	14.205	14.025	14.305	13.675	-0.150	-1.058%	6.87万	0.00亿	0.000%
2026-07-06	14.455	14.175	14.845	14.085	-0.380	-2.611%	6.88万	0.00亿	0.000%
2026-07-03	14.405	14.555	14.895	14.275	0.200	1.393%	9.92万	0.00亿	0.000%
2026-07-02	14.675	14.355	14.905	14.315	-0.590	-3.948%	7.99万	0.00亿	0.000%
2026-07-01	14.955	14.945	15.495	14.675	0.010	0.067%	12.05万	0.00亿	0.000%
2026-06-30	15.075	14.935	15.315	14.295	-0.390	-2.545%	16.06万	0.00亿	0.000%
2026-06-29	15.155	15.325	16.015	14.725	0.230	1.524%	16.40万	0.00亿	0.000%
2026-06-26	15.505	15.095	15.815	15.095	-0.560	-3.577%	8.78万	0.00亿	0.000%
2026-06-25	16.095	15.655	16.245	15.525	-0.630	-3.869%	10.88万	0.00亿	0.000%
2026-06-24	16.605	16.285	16.625	15.965	-0.360	-2.163%	10.42万	0.00亿	0.000%
2026-06-23	16.945	16.645	17.305	16.525	-0.300	-1.770%	13.56万	0.00亿	0.000%
2026-06-22	17.205	16.945	17.545	16.455	-0.430	-2.475%	17.69万	0.00亿	0.000%
2026-06-18	16.665	17.375	17.755	16.565	0.670	4.011%	18.31万	0.00亿	0.000%
2026-06-17	16.995	16.705	17.185	16.585	-0.280	-1.649%	13.49万	0.00亿	0.000%
2026-06-16	16.505	16.985	17.455	16.185	0.740	4.555%	18.63万	0.00亿	0.000%
2026-06-15	16.195	16.245	16.525	16.065	0.040	0.247%	13.65万	0.00亿	0.000%
2026-06-12	15.965	16.205	17.095	15.965	-0.250	-1.519%	23.25万	0.00亿	0.000%
2026-06-11	15.495	16.455	16.455	15.255	1.500	10.030%	14.88万	0.00亿	0.000%
2026-06-10	15.715	14.955	15.715	14.745	-0.740	-4.715%	11.98万	0.00亿	0.000%
2026-06-09	15.505	15.695	15.905	15.425	0.170	1.095%	10.05万	0.00亿	0.000%
2026-06-08	16.085	15.525	16.855	15.255	-1.030	-6.222%	18.63万	0.00亿	0.000%
2026-06-05	16.055	16.555	16.785	15.865	0.340	2.097%	14.92万	0.00亿	0.000%
2026-06-04	16.045	16.215	16.605	16.005	0.040	0.247%	11.08万	0.00亿	0.000%
2026-06-03	16.285	16.175	16.935	15.805	-0.170	-1.040%	12.44万	0.00亿	0.000%
2026-06-02	16.475	16.345	16.605	15.915	-0.260	-1.566%	11.11万	0.00亿	0.000%
2026-06-01	16.315	16.605	17.155	15.765	0.110	0.667%	16.99万	0.00亿	0.000%
2026-05-29	16.675	16.495	17.335	16.185	0.100	0.610%	24.39万	0.00亿	0.000%
2026-05-28	15.765	16.395	17.015	15.425	0.630	3.996%	17.05万	0.00亿	0.000%
2026-05-27	15.575	15.765	16.615	15.155	0.190	1.220%	16.01万	0.00亿	0.000%
2026-05-26	15.955	15.575	16.095	15.365	-0.530	-3.291%	10.45万	0.00亿	0.000%
2026-05-25	16.765	16.105	16.865	15.735	-0.610	-3.649%	18.17万	0.00亿	0.000%
2026-05-22	16.135	16.715	16.855	16.135	0.600	3.723%	12.59万	0.00亿	0.000%
2026-05-21	17.215	16.115	17.755	16.045	-1.150	-6.661%	21.06万	0.00亿	0.000%
2026-05-20	17.665	17.265	17.665	16.995	-0.510	-2.869%	12.41万	0.00亿	0.000%
2026-05-19	17.545	17.775	18.345	17.145	0.090	0.509%	17.81万	0.00亿	0.000%
2026-05-18	18.345	17.685	18.815	17.395	-1.220	-6.453%	32.10万	0.00亿	0.000%
2026-05-15	19.715	18.905	20.475	18.805	-0.810	-4.109%	30.18万	0.00亿	0.000%
2026-05-14	19.725	19.715	20.555	19.305	-0.120	-0.605%	37.43万	0.00亿	0.000%
2026-05-13	18.975	19.835	20.295	18.765	0.840	4.422%	37.66万	0.00亿	0.000%
2026-05-12	19.045	18.995	19.485	18.705	-0.050	-0.263%	21.46万	0.00亿	0.000%
2026-05-11	19.135	19.045	19.555	18.845	0.090	0.475%	26.65万	0.00亿	0.000%
2026-05-08	19.065	18.955	19.345	18.555	0.100	0.530%	30.06万	0.00亿	0.000%
2026-05-07	17.165	18.855	18.855	17.035	1.720	10.038%	17.69万	0.00亿	0.000%
2026-05-06	17.105	17.135	17.295	16.715	0.370	2.207%	16.66万	0.00亿	0.000%
2026-04-30	16.975	16.765	17.535	16.705	-0.810	-4.609%	17.17万	0.00亿	0.000%
2026-04-29	17.445	17.575	17.695	16.855	0.310	1.796%	18.05万	0.00亿	0.000%
2026-04-28	18.095	17.265	18.375	17.165	-1.150	-6.245%	24.91万	0.00亿	0.000%
2026-04-27	17.775	18.415	19.035	17.775	0.160	0.876%	33.51万	0.00亿	0.000%
2026-04-24	18.795	18.255	18.795	17.535	-1.230	-6.313%	48.81万	0.00亿	0.000%
2026-04-23	19.485	19.485	19.485	19.485	1.780	10.054%	13.18万	0.00亿	0.000%
2026-04-22	17.235	17.705	17.935	17.125	0.230	1.316%	35.83万	0.00亿	0.000%
2026-04-21	17.225	17.475	18.045	16.995	-0.080	-0.456%	42.24万	0.00亿	0.000%
2026-04-20	19.015	17.555	19.395	16.765	0.000	0.000%	58.91万	0.00亿	0.000%
2026-04-17	16.965	18.475	18.475	16.965	0.000	0.000%	67.14万	0.00亿	0.000%
2026-04-16	15.140	16.800	16.800	15.140	1.530	10.020%	32.36万	5.30亿	10.100%
2026-04-15	15.255	15.265	15.555	15.145	0.000	0.000%	13.08万	0.00亿	0.000%
2026-04-14	15.355	15.245	15.535	15.105	0.080	0.528%	10.65万	0.00亿	0.000%
2026-04-13	14.855	15.165	15.305	14.835	0.000	0.000%	14.67万	0.00亿	0.000%
2026-04-10	15.125	15.015	15.495	14.675	0.000	0.000%	42.74万	0.00亿	0.000%
2026-04-09	14.535	15.135	15.935	14.255	0.000	0.000%	51.02万	0.00亿	0.000%
2026-04-08	13.465	14.485	14.485	13.465	0.000	0.000%	7.51万	0.00亿	0.000%
2026-04-07	13.315	13.165	13.405	13.115	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-03	13.625	13.225	13.725	13.155	0.000	0.000%	4.60万	0.00亿	0.000%
2026-04-02	14.135	13.635	14.155	13.565	0.000	0.000%	5.54万	0.00亿	0.000%
2026-04-01	14.035	14.125	14.255	13.935	0.000	0.000%	5.69万	0.00亿	0.000%