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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.57 | 2.66 | 2.57 | 2.64 | +3.12% | 2.88 | 1.69% |
| 2025-06-23 | 2.52 | 2.57 | 2.50 | 2.56 | +1.19% | 1.71 | 1.03% |
| 2025-06-20 | 2.53 | 2.55 | 2.52 | 2.53 | 0.00% | 1.45 | 0.88% |
| 2025-06-19 | 2.57 | 2.59 | 2.52 | 2.53 | -1.56% | 1.77 | 1.07% |
| 2025-06-18 | 2.60 | 2.60 | 2.56 | 2.57 | -1.15% | 1.45 | 0.86% |
| 2025-06-17 | 2.61 | 2.62 | 2.57 | 2.60 | -0.38% | 2.06 | 1.22% |
| 2025-06-16 | 2.61 | 2.63 | 2.59 | 2.61 | 0.00% | 1.52 | 0.90% |
| 2025-06-13 | 2.67 | 2.67 | 2.61 | 2.61 | -2.61% | 2.07 | 1.21% |
| 2025-06-12 | 2.65 | 2.70 | 2.63 | 2.68 | +1.13% | 2.24 | 1.29% |
| 2025-06-11 | 2.63 | 2.67 | 2.62 | 2.65 | +0.76% | 1.68 | 0.97% |
| 2025-06-10 | 2.68 | 2.74 | 2.61 | 2.63 | -1.87% | 3.27 | 1.90% |
| 2025-06-09 | 2.65 | 2.72 | 2.64 | 2.68 | +1.90% | 3.06 | 1.75% |
| 2025-06-06 | 2.66 | 2.67 | 2.62 | 2.63 | -1.13% | 2.08 | 1.21% |
| 2025-06-05 | 2.75 | 2.75 | 2.65 | 2.66 | -3.62% | 3.74 | 2.15% |
| 2025-06-04 | 2.76 | 2.77 | 2.69 | 2.76 | +0.73% | 3.00 | 1.69% |
| 2025-06-03 | 2.77 | 2.77 | 2.70 | 2.74 | -1.44% | 3.83 | 2.16% |
| 2025-05-30 | 2.79 | 2.82 | 2.74 | 2.78 | -0.71% | 3.97 | 2.19% |
| 2025-05-29 | 2.70 | 2.83 | 2.69 | 2.80 | +3.70% | 5.36 | 2.96% |
| 2025-05-28 | 2.68 | 2.73 | 2.67 | 2.70 | +1.12% | 3.03 | 1.73% |
| 2025-05-27 | 2.67 | 2.73 | 2.65 | 2.67 | 0.00% | 2.46 | 1.41% |