福鞍股份(603315)股票信息
| 股票代码 | 603315 |
| 股票名称 | 福鞍股份 |
| 最新价/元 | 9.37 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -4.09 |
| 买入/元 | 9.37 |
| 卖出/元 | 9.38 |
| 昨收/元 | 9.77 |
| 今开/元 | 9.70 |
| 最高/元 | 9.79 |
| 最低/元 | 9.29 |
| 成交量/手 | 37522.00 |
| 成交额/万 | 3558.24 |
| 股净值/元 | 40.06 |
| 市净率 | 1.90 |
| 总市值/万 | 300239.41 |
| 流通值/万 | 287683.61 |
| 换手率/% | 1.22 |
| 入市日期 | 2015-04-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
福鞍股份(603315)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.70 | 9.37 | -0.40 | -4.09 | 37522.00 | 3558.24 | 1.22 |
| 2024-10-10 | 9.73 | 9.77 | 0.12 | 1.24 | 50518.00 | 4951.26 | 1.65 |
| 2024-10-09 | 10.68 | 9.65 | -1.07 | -9.98 | 70106.00 | 7003.50 | 2.28 |
| 2024-10-08 | 11.26 | 10.72 | 0.48 | 4.69 | 100880.44 | 10744.26 | 3.29 |
| 2024-09-30 | 9.74 | 10.24 | 0.80 | 8.48 | 127262.02 | 12528.90 | 4.14 |
| 2024-09-27 | 9.41 | 9.44 | 0.24 | 2.61 | 22162.00 | 2082.86 | 0.72 |
| 2024-09-26 | 8.83 | 9.20 | 0.31 | 3.49 | 18030.00 | 1627.01 | 0.59 |
| 2024-09-25 | 8.85 | 8.89 | 0.08 | 0.91 | 25902.00 | 2328.77 | 0.84 |
| 2024-09-24 | 8.46 | 8.81 | 0.35 | 4.14 | 24918.00 | 2162.14 | 0.81 |
| 2024-09-23 | 8.53 | 8.46 | -0.07 | -0.82 | 11972.33 | 1017.71 | 0.39 |
| 2024-09-20 | 8.66 | 8.53 | -0.12 | -1.39 | 12615.00 | 1078.25 | 0.41 |
| 2024-09-19 | 8.43 | 8.65 | 0.29 | 3.47 | 22137.94 | 1909.62 | 0.72 |
| 2024-09-18 | 8.68 | 8.36 | -0.32 | -3.69 | 23348.00 | 1961.29 | 0.76 |
| 2024-09-13 | 8.73 | 8.68 | -0.10 | -1.14 | 12138.00 | 1056.08 | 0.40 |
| 2024-09-12 | 8.89 | 8.78 | -0.19 | -2.12 | 13112.00 | 1163.20 | 0.43 |
| 2024-09-11 | 8.93 | 8.97 | 0.13 | 1.47 | 14320.72 | 1278.28 | 0.47 |
| 2024-09-10 | 8.83 | 8.84 | 0.01 | 0.11 | 14066.00 | 1234.93 | 0.46 |
| 2024-09-09 | 8.78 | 8.83 | -0.02 | -0.23 | 18578.71 | 1646.29 | 0.61 |
| 2024-09-06 | 9.17 | 8.85 | -0.28 | -3.07 | 17504.00 | 1574.38 | 0.57 |
| 2024-09-05 | 9.17 | 9.13 | 0.00 | 0.00 | 10023.00 | 919.08 | 0.33 |
| 2024-09-04 | 9.14 | 9.13 | -0.10 | -1.08 | 11768.00 | 1075.84 | 0.38 |
| 2024-09-03 | 9.18 | 9.23 | 0.02 | 0.22 | 12080.00 | 1116.07 | 0.39 |
| 2024-09-02 | 9.48 | 9.21 | -0.25 | -2.64 | 18352.00 | 1707.71 | 0.60 |
| 2024-08-30 | 9.21 | 9.46 | 0.25 | 2.71 | 19268.00 | 1818.64 | 0.63 |
| 2024-08-29 | 9.08 | 9.21 | 0.05 | 0.55 | 19171.00 | 1758.79 | 0.62 |
| 2024-08-28 | 8.76 | 9.16 | 0.26 | 2.92 | 25659.72 | 2312.06 | 0.84 |
| 2024-08-27 | 9.04 | 8.90 | -0.17 | -1.87 | 12362.00 | 1099.81 | 0.40 |
| 2024-08-26 | 9.05 | 9.07 | 0.09 | 1.00 | 15069.04 | 1371.42 | 0.49 |
| 2024-08-23 | 9.17 | 8.98 | -0.14 | -1.54 | 13022.00 | 1173.00 | 0.42 |
| 2024-08-22 | 9.22 | 9.12 | -0.10 | -1.09 | 10773.00 | 987.68 | 0.35 |
| 2024-08-21 | 9.06 | 9.22 | 0.17 | 1.88 | 13639.00 | 1252.81 | 0.44 |
| 2024-08-20 | 9.39 | 9.05 | -0.32 | -3.42 | 12529.00 | 1144.02 | 0.41 |
| 2024-08-19 | 9.49 | 9.37 | -0.06 | -0.64 | 9391.00 | 886.70 | 0.31 |
| 2024-08-16 | 9.62 | 9.43 | -0.19 | -1.98 | 14539.00 | 1383.00 | 0.47 |
| 2024-08-15 | 9.65 | 9.62 | -0.12 | -1.23 | 16609.94 | 1601.32 | 0.54 |
| 2024-08-14 | 9.70 | 9.74 | 0.04 | 0.41 | 18169.00 | 1781.39 | 0.59 |
| 2024-08-13 | 9.55 | 9.70 | 0.07 | 0.73 | 20517.00 | 1971.16 | 0.67 |
| 2024-08-12 | 9.80 | 9.63 | -0.12 | -1.23 | 32348.48 | 3213.49 | 1.05 |
| 2024-08-09 | 9.70 | 9.75 | 0.10 | 1.04 | 19604.00 | 1918.90 | 0.64 |
| 2024-08-08 | 9.83 | 9.65 | -0.23 | -2.33 | 15673.00 | 1519.53 | 0.51 |
| 2024-08-07 | 9.90 | 9.88 | -0.03 | -0.30 | 11730.00 | 1161.82 | 0.38 |
| 2024-08-06 | 9.77 | 9.91 | 0.23 | 2.38 | 14459.00 | 1424.02 | 0.47 |
| 2024-08-05 | 10.16 | 9.68 | -0.45 | -4.44 | 22709.48 | 2252.72 | 0.74 |
| 2024-08-02 | 10.24 | 10.13 | -0.13 | -1.27 | 20896.00 | 2146.45 | 0.68 |
| 2024-08-01 | 10.19 | 10.26 | 0.07 | 0.69 | 15822.00 | 1630.47 | 0.52 |
| 2024-07-31 | 10.10 | 10.19 | 0.10 | 0.99 | 24021.00 | 2439.20 | 0.78 |
| 2024-07-30 | 9.99 | 10.09 | 0.11 | 1.10 | 23430.00 | 2364.73 | 0.76 |
| 2024-07-29 | 9.78 | 9.98 | 0.20 | 2.05 | 28927.00 | 2871.28 | 0.94 |
| 2024-07-26 | 9.38 | 9.78 | 0.41 | 4.38 | 18702.00 | 1813.76 | 0.61 |
| 2024-07-25 | 9.40 | 9.44 | 0.08 | 0.86 | 17275.00 | 1630.39 | 0.56 |
| 2024-07-24 | 9.47 | 9.36 | -0.12 | -1.27 | 15542.00 | 1461.75 | 0.51 |
| 2024-07-23 | 9.72 | 9.48 | -0.27 | -2.77 | 14166.00 | 1364.71 | 0.46 |
| 2024-07-22 | 9.70 | 9.75 | 0.01 | 0.10 | 15350.00 | 1504.89 | 0.50 |
| 2024-07-19 | 9.80 | 9.74 | -0.01 | -0.10 | 16394.00 | 1609.49 | 0.53 |
| 2024-07-18 | 9.85 | 9.75 | -0.16 | -1.62 | 27238.00 | 2637.71 | 0.89 |
| 2024-07-17 | 9.53 | 9.91 | 0.38 | 3.99 | 29998.00 | 2950.09 | 0.98 |
| 2024-07-16 | 9.37 | 9.53 | 0.01 | 0.11 | 14405.79 | 1366.35 | 0.47 |
| 2024-07-15 | 9.70 | 9.52 | -0.18 | -1.86 | 17445.00 | 1667.62 | 0.57 |
| 2024-07-12 | 9.59 | 9.70 | 0.10 | 1.04 | 24443.00 | 2369.15 | 0.80 |
| 2024-07-11 | 9.10 | 9.60 | 0.55 | 6.08 | 32188.00 | 3051.95 | 1.05 |
| 2024-07-10 | 9.29 | 9.05 | 0.16 | 1.80 | 33154.20 | 3048.32 | 1.08 |
| 2024-07-09 | 8.80 | 8.89 | 0.09 | 1.02 | 22791.00 | 1998.16 | 0.74 |
| 2024-07-08 | 9.09 | 8.80 | -0.29 | -3.19 | 21218.88 | 1876.48 | 0.69 |
| 2024-07-05 | 8.96 | 9.09 | 0.15 | 1.68 | 16456.00 | 1478.33 | 0.54 |
| 2024-07-04 | 9.28 | 8.94 | -0.36 | -3.87 | 20084.00 | 1821.59 | 0.65 |
| 2024-07-03 | 9.49 | 9.30 | -0.19 | -2.00 | 17236.00 | 1611.83 | 0.56 |
| 2024-07-02 | 9.59 | 9.49 | -0.06 | -0.63 | 12244.00 | 1169.71 | 0.40 |
| 2024-07-01 | 9.70 | 9.55 | 0.01 | 0.11 | 16273.00 | 1553.81 | 0.53 |
| 2024-06-28 | 9.83 | 9.54 | -0.10 | -1.04 | 17934.00 | 1742.59 | 0.58 |
| 2024-06-27 | 9.90 | 9.64 | -0.19 | -1.93 | 17268.00 | 1685.81 | 0.56 |
| 2024-06-26 | 9.50 | 9.83 | 0.31 | 3.26 | 13811.00 | 1329.29 | 0.45 |
| 2024-06-25 | 9.68 | 9.52 | 0.02 | 0.21 | 15012.00 | 1431.96 | 0.49 |
| 2024-06-24 | 9.79 | 9.50 | -0.44 | -4.43 | 20675.00 | 1977.21 | 0.67 |
| 2024-06-21 | 9.94 | 9.94 | -0.05 | -0.50 | 17017.00 | 1689.85 | 0.55 |
| 2024-06-20 | 10.32 | 9.99 | -0.38 | -3.66 | 18397.00 | 1864.81 | 0.60 |
| 2024-06-19 | 10.37 | 10.37 | -0.03 | -0.29 | 24896.00 | 2591.21 | 0.81 |
| 2024-06-18 | 10.13 | 10.40 | 0.34 | 3.38 | 18552.00 | 1909.99 | 0.60 |
| 2024-06-17 | 10.36 | 10.06 | -0.27 | -2.61 | 17005.00 | 1719.11 | 0.55 |
| 2024-06-14 | 10.41 | 10.33 | -0.03 | -0.29 | 16568.00 | 1711.96 | 0.54 |
| 2024-06-13 | 10.50 | 10.36 | -0.17 | -1.61 | 19266.00 | 2011.78 | 0.63 |
| 2024-06-12 | 10.23 | 10.53 | 0.34 | 3.34 | 25256.48 | 2646.45 | 0.82 |
| 2024-06-11 | 9.87 | 10.19 | 0.32 | 3.24 | 27310.00 | 2725.55 | 0.89 |
| 2024-06-07 | 9.73 | 9.87 | 0.27 | 2.81 | 36590.00 | 3598.40 | 1.19 |
| 2024-06-06 | 10.64 | 9.60 | -0.91 | -8.66 | 80954.99 | 7967.90 | 2.64 |
| 2024-06-05 | 9.67 | 10.51 | -0.23 | -2.14 | 67092.00 | 6925.30 | 2.19 |
| 2024-06-04 | 11.98 | 10.74 | -1.19 | -9.98 | 64494.88 | 7212.82 | 2.10 |
| 2024-06-03 | 11.98 | 11.93 | -0.05 | -0.42 | 15893.00 | 1891.98 | 0.52 |
| 2024-05-31 | 11.88 | 11.98 | 0.00 | 0.00 | 15319.00 | 1835.06 | 0.50 |
| 2024-05-30 | 12.13 | 11.98 | -0.24 | -1.96 | 18691.00 | 2260.04 | 0.61 |
| 2024-05-29 | 12.06 | 12.22 | 0.06 | 0.49 | 30304.00 | 3708.15 | 0.99 |
| 2024-05-28 | 12.16 | 12.16 | -0.02 | -0.16 | 13565.00 | 1654.95 | 0.44 |
| 2024-05-27 | 12.45 | 12.18 | -0.32 | -2.56 | 23781.00 | 2904.60 | 0.77 |
| 2024-05-24 | 12.49 | 12.50 | -0.12 | -0.95 | 22191.00 | 2791.03 | 0.72 |
| 2024-05-23 | 12.75 | 12.62 | 0.02 | 0.16 | 31392.00 | 3967.51 | 1.02 |
| 2024-05-22 | 12.64 | 12.60 | -0.04 | -0.32 | 26061.00 | 3268.86 | 0.85 |
| 2024-05-21 | 12.60 | 12.64 | 0.00 | 0.00 | 32613.00 | 4096.42 | 1.06 |
| 2024-05-20 | 12.09 | 12.64 | 0.59 | 4.90 | 59879.00 | 7493.29 | 1.95 |
| 2024-05-17 | 12.12 | 12.05 | -0.23 | -1.87 | 32418.00 | 3909.51 | 1.06 |
| 2024-05-16 | 12.07 | 12.28 | 0.15 | 1.24 | 41610.11 | 5150.89 | 1.36 |
| 2024-05-15 | 12.25 | 12.13 | -0.12 | -0.98 | 64593.00 | 8015.02 | 2.10 |
日K线
周K线
月K线
