福田汽车 sh.600166
3.13
+0.97%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.15 | 3.16 | 3.10 | 3.13 | +0.97% | 4.25 | 1.72% |
| 2026-05-21 | 3.19 | 3.24 | 3.08 | 3.10 | -2.21% | 5.32 | 2.11% |
| 2026-05-20 | 3.20 | 3.20 | 3.10 | 3.17 | -1.55% | 4.92 | 1.97% |
| 2026-05-19 | 3.26 | 3.28 | 3.18 | 3.22 | -1.53% | 4.54 | 1.78% |
| 2026-05-18 | 3.36 | 3.37 | 3.24 | 3.27 | -4.11% | 6.32 | 2.44% |
| 2026-05-15 | 3.58 | 3.59 | 3.38 | 3.41 | -5.01% | 7.96 | 2.91% |
| 2026-05-14 | 3.60 | 3.70 | 3.59 | 3.59 | 0.00% | 8.85 | 3.07% |
| 2026-05-13 | 3.57 | 3.65 | 3.57 | 3.59 | 0.00% | 5.57 | 1.95% |
| 2026-05-12 | 3.64 | 3.67 | 3.55 | 3.59 | -1.37% | 5.57 | 1.95% |
| 2026-05-11 | 3.60 | 3.65 | 3.55 | 3.64 | +0.83% | 7.15 | 2.50% |
| 2026-05-08 | 3.68 | 3.69 | 3.58 | 3.61 | -1.90% | 6.36 | 2.23% |
| 2026-05-07 | 3.56 | 3.75 | 3.55 | 3.68 | +3.95% | 10.84 | 3.74% |
| 2026-05-06 | 3.55 | 3.63 | 3.45 | 3.54 | +0.28% | 9.09 | 3.25% |
| 2026-04-30 | 3.70 | 3.72 | 3.51 | 3.53 | -4.59% | 10.79 | 3.83% |
| 2026-04-29 | 3.62 | 3.72 | 3.58 | 3.70 | +1.65% | 9.37 | 3.24% |
| 2026-04-28 | 3.63 | 3.66 | 3.56 | 3.64 | 0.00% | 9.12 | 3.19% |
| 2026-04-27 | 3.70 | 3.72 | 3.52 | 3.64 | -1.35% | 10.95 | 3.85% |
| 2026-04-24 | 3.76 | 3.85 | 3.65 | 3.69 | -1.34% | 13.11 | 4.45% |
| 2026-04-23 | 3.53 | 3.86 | 3.53 | 3.74 | +6.55% | 21.46 | 7.16% |
| 2026-04-22 | 3.38 | 3.57 | 3.34 | 3.51 | +3.85% | 13.63 | 4.96% |