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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.40 | 3.43 | 3.36 | 3.38 | -0.59% | 6.64 | 2.48% |
| 2026-04-20 | 3.44 | 3.48 | 3.37 | 3.40 | -1.45% | 8.55 | 3.18% |
| 2026-04-17 | 3.41 | 3.53 | 3.39 | 3.45 | +1.17% | 11.07 | 4.05% |
| 2026-04-16 | 3.40 | 3.50 | 3.36 | 3.41 | +0.59% | 9.91 | 3.67% |
| 2026-04-15 | 3.46 | 3.49 | 3.37 | 3.39 | -2.59% | 12.28 | 4.55% |
| 2026-04-14 | 3.60 | 3.62 | 3.39 | 3.48 | -5.18% | 22.95 | 8.38% |
| 2026-04-13 | 3.28 | 3.67 | 3.25 | 3.67 | +9.88% | 25.48 | 9.17% |
| 2026-04-10 | 3.12 | 3.41 | 3.12 | 3.34 | +7.74% | 18.00 | 6.79% |
| 2026-04-09 | 3.08 | 3.14 | 3.06 | 3.10 | 0.00% | 4.20 | 1.71% |
| 2026-04-08 | 3.03 | 3.10 | 3.03 | 3.10 | +3.33% | 4.82 | 1.98% |
| 2026-04-07 | 3.03 | 3.06 | 2.98 | 3.00 | 0.00% | 2.95 | 1.24% |
| 2026-04-03 | 2.94 | 3.02 | 2.94 | 3.00 | +1.69% | 3.85 | 1.63% |
| 2026-04-02 | 3.00 | 3.01 | 2.93 | 2.95 | -1.99% | 3.28 | 1.40% |
| 2026-04-01 | 2.98 | 3.04 | 2.94 | 3.01 | +2.38% | 4.61 | 1.95% |
| 2026-03-31 | 2.91 | 3.03 | 2.90 | 2.94 | +1.03% | 4.57 | 1.95% |
| 2026-03-30 | 2.82 | 2.93 | 2.80 | 2.91 | +1.75% | 3.42 | 1.50% |
| 2026-03-27 | 2.80 | 2.87 | 2.79 | 2.86 | +1.06% | 2.96 | 1.32% |
| 2026-03-26 | 2.86 | 2.90 | 2.82 | 2.83 | -1.39% | 2.91 | 1.29% |
| 2026-03-25 | 2.82 | 2.89 | 2.82 | 2.87 | +3.24% | 4.28 | 1.89% |
| 2026-03-24 | 2.73 | 2.79 | 2.68 | 2.78 | +3.73% | 4.39 | 2.02% |