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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.70 | 2.72 | 2.67 | 2.69 | 0.00% | 3.05 | 1.74% |
| 2025-08-18 | 2.66 | 2.71 | 2.65 | 2.69 | +1.51% | 4.27 | 2.45% |
| 2025-08-15 | 2.64 | 2.67 | 2.63 | 2.65 | +0.38% | 2.66 | 1.55% |
| 2025-08-14 | 2.72 | 2.72 | 2.63 | 2.64 | -2.94% | 3.58 | 2.07% |
| 2025-08-13 | 2.67 | 2.72 | 2.66 | 2.72 | +1.87% | 3.40 | 1.94% |
| 2025-08-12 | 2.70 | 2.71 | 2.64 | 2.67 | -1.11% | 3.05 | 1.76% |
| 2025-08-11 | 2.68 | 2.71 | 2.68 | 2.70 | +0.75% | 2.63 | 1.50% |
| 2025-08-08 | 2.69 | 2.70 | 2.66 | 2.68 | -0.74% | 2.50 | 1.44% |
| 2025-08-07 | 2.73 | 2.74 | 2.68 | 2.70 | -1.10% | 2.51 | 1.43% |
| 2025-08-06 | 2.72 | 2.74 | 2.69 | 2.73 | 0.00% | 2.49 | 1.42% |
| 2025-08-05 | 2.72 | 2.77 | 2.71 | 2.73 | +0.74% | 3.33 | 1.88% |
| 2025-08-04 | 2.67 | 2.72 | 2.66 | 2.71 | +1.12% | 2.44 | 1.40% |
| 2025-08-01 | 2.69 | 2.72 | 2.67 | 2.68 | -0.37% | 1.98 | 1.13% |
| 2025-07-31 | 2.76 | 2.76 | 2.69 | 2.69 | -2.54% | 2.67 | 1.51% |
| 2025-07-30 | 2.78 | 2.79 | 2.74 | 2.76 | -0.72% | 1.90 | 1.06% |
| 2025-07-29 | 2.80 | 2.81 | 2.75 | 2.78 | -0.36% | 2.51 | 1.40% |
| 2025-07-28 | 2.82 | 2.83 | 2.78 | 2.79 | -0.71% | 2.41 | 1.33% |
| 2025-07-25 | 2.84 | 2.86 | 2.80 | 2.81 | -1.40% | 2.27 | 1.24% |
| 2025-07-24 | 2.85 | 2.87 | 2.83 | 2.85 | +0.35% | 2.43 | 1.31% |
| 2025-07-23 | 2.90 | 2.90 | 2.83 | 2.84 | -1.73% | 2.54 | 1.37% |