福鞍股份(603315) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-01-26 | 11.82 | 12.05 | 11.69 | 11.82 | 0.00 | 0.00 | 18,027 | 2,150 | 3.05 | 0.82 |
2021-01-25 | 11.45 | 12.21 | 11.32 | 11.82 | 0.48 | 4.23 | 29,167 | 3,428 | 7.85 | 1.33 |
2021-01-22 | 11.25 | 11.35 | 11.13 | 11.34 | 0.04 | 0.35 | 24,683 | 2,778 | 1.95 | 1.12 |
2021-01-21 | 11.26 | 11.31 | 11.22 | 11.30 | -0.03 | -0.26 | 15,318 | 1,724 | 0.79 | 0.70 |
2021-01-20 | 11.21 | 11.38 | 11.21 | 11.33 | 0.02 | 0.18 | 11,606 | 1,313 | 1.50 | 0.53 |
2021-01-19 | 11.29 | 11.38 | 11.20 | 11.31 | -0.09 | -0.79 | 17,142 | 1,934 | 1.58 | 0.78 |
2021-01-18 | 11.25 | 11.41 | 11.18 | 11.40 | 0.00 | 0.00 | 14,036 | 1,591 | 2.02 | 0.64 |
2021-01-15 | 11.42 | 11.42 | 11.17 | 11.40 | -0.01 | -0.09 | 14,195 | 1,600 | 2.19 | 0.65 |
2021-01-14 | 11.00 | 11.45 | 10.85 | 11.41 | 0.00 | 0.00 | 21,219 | 2,386 | 5.26 | 0.96 |
2021-01-13 | 11.41 | 11.44 | 10.29 | 11.41 | 0.01 | 0.09 | 34,320 | 3,780 | 10.09 | 1.56 |
2021-01-12 | 11.46 | 11.47 | 11.35 | 11.40 | -0.05 | -0.44 | 6,086 | 695 | 1.05 | 0.28 |
2021-01-11 | 11.59 | 11.59 | 11.43 | 11.45 | -0.14 | -1.21 | 7,068 | 812 | 1.38 | 0.32 |
2021-01-08 | 11.41 | 11.65 | 11.25 | 11.59 | 0.18 | 1.58 | 8,106 | 922 | 3.51 | 0.37 |
2021-01-07 | 11.57 | 11.57 | 11.29 | 11.41 | -0.13 | -1.13 | 15,386 | 1,753 | 2.43 | 0.70 |
2021-01-06 | 11.61 | 11.66 | 11.53 | 11.54 | -0.11 | -0.94 | 14,355 | 1,662 | 1.12 | 0.65 |
2021-01-05 | 11.60 | 11.74 | 11.60 | 11.65 | -0.02 | -0.17 | 8,749 | 1,022 | 1.20 | 0.40 |
2021-01-04 | 11.53 | 11.72 | 11.47 | 11.67 | 0.15 | 1.30 | 13,533 | 1,571 | 2.17 | 0.62 |