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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.83 | 2.89 | 2.81 | 2.89 | +1.76% | 3.15 | 1.70% |
| 2025-07-21 | 2.80 | 2.85 | 2.79 | 2.84 | +1.79% | 2.53 | 1.37% |
| 2025-07-18 | 2.84 | 2.84 | 2.78 | 2.79 | -1.41% | 2.34 | 1.29% |
| 2025-07-17 | 2.85 | 2.86 | 2.82 | 2.83 | -0.70% | 1.92 | 1.04% |
| 2025-07-16 | 2.81 | 2.88 | 2.81 | 2.85 | +1.06% | 2.72 | 1.47% |
| 2025-07-15 | 2.84 | 2.87 | 2.78 | 2.82 | +0.71% | 2.92 | 1.60% |
| 2025-07-14 | 2.82 | 2.83 | 2.80 | 2.80 | -1.06% | 1.75 | 0.96% |
| 2025-07-11 | 2.83 | 2.84 | 2.80 | 2.83 | +0.35% | 2.10 | 1.15% |
| 2025-07-10 | 2.76 | 2.83 | 2.76 | 2.82 | +1.81% | 2.70 | 1.49% |
| 2025-07-09 | 2.80 | 2.82 | 2.76 | 2.77 | -1.42% | 2.83 | 1.57% |
| 2025-07-08 | 2.80 | 2.83 | 2.80 | 2.81 | 0.00% | 2.38 | 1.30% |
| 2025-07-07 | 2.78 | 2.85 | 2.78 | 2.81 | +0.72% | 2.59 | 1.42% |
| 2025-07-04 | 2.80 | 2.83 | 2.78 | 2.79 | -0.71% | 2.27 | 1.25% |
| 2025-07-03 | 2.79 | 2.83 | 2.77 | 2.81 | +0.72% | 2.06 | 1.14% |
| 2025-07-02 | 2.79 | 2.81 | 2.77 | 2.79 | 0.00% | 2.54 | 1.40% |
| 2025-07-01 | 2.71 | 2.80 | 2.71 | 2.79 | +2.95% | 3.14 | 1.75% |
| 2025-06-30 | 2.70 | 2.73 | 2.68 | 2.71 | +0.37% | 1.93 | 1.10% |
| 2025-06-27 | 2.70 | 2.72 | 2.68 | 2.70 | +0.37% | 1.81 | 1.03% |
| 2025-06-26 | 2.71 | 2.72 | 2.68 | 2.69 | -1.10% | 2.21 | 1.26% |
| 2025-06-25 | 2.64 | 2.72 | 2.64 | 2.72 | +3.03% | 3.08 | 1.76% |