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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.77 | 2.79 | 2.66 | 2.68 | -4.96% | 4.84 | 2.25% |
| 2026-03-20 | 2.86 | 2.88 | 2.80 | 2.82 | -1.40% | 3.78 | 1.68% |
| 2026-03-19 | 2.90 | 2.92 | 2.84 | 2.86 | -2.39% | 3.80 | 1.67% |
| 2026-03-18 | 3.00 | 3.00 | 2.89 | 2.93 | -2.01% | 4.53 | 1.95% |
| 2026-03-17 | 3.05 | 3.10 | 2.98 | 2.99 | -0.99% | 5.16 | 2.14% |
| 2026-03-16 | 3.06 | 3.08 | 3.00 | 3.02 | -1.95% | 4.60 | 1.92% |
| 2026-03-13 | 3.07 | 3.14 | 3.06 | 3.08 | -0.32% | 3.98 | 1.62% |
| 2026-03-12 | 3.06 | 3.12 | 3.05 | 3.09 | +0.65% | 3.28 | 1.34% |
| 2026-03-11 | 3.07 | 3.09 | 3.01 | 3.07 | -0.32% | 3.69 | 1.53% |
| 2026-03-10 | 3.03 | 3.09 | 3.02 | 3.08 | +2.67% | 3.68 | 1.52% |
| 2026-03-09 | 3.05 | 3.05 | 2.96 | 3.00 | -2.60% | 4.47 | 1.88% |
| 2026-03-06 | 3.04 | 3.10 | 3.02 | 3.08 | +0.98% | 3.60 | 1.48% |
| 2026-03-05 | 3.04 | 3.09 | 3.03 | 3.05 | +2.01% | 3.63 | 1.50% |
| 2026-03-04 | 2.99 | 3.04 | 2.97 | 2.99 | -1.32% | 3.63 | 1.53% |
| 2026-03-03 | 3.14 | 3.17 | 3.00 | 3.03 | -3.19% | 5.84 | 2.40% |
| 2026-03-02 | 3.15 | 3.18 | 3.10 | 3.13 | -2.19% | 4.29 | 1.73% |
| 2026-02-27 | 3.21 | 3.23 | 3.17 | 3.20 | -0.31% | 3.16 | 1.25% |
| 2026-02-26 | 3.26 | 3.27 | 3.19 | 3.21 | -1.83% | 3.74 | 1.47% |
| 2026-02-25 | 3.30 | 3.32 | 3.24 | 3.27 | -0.30% | 4.29 | 1.65% |
| 2026-02-24 | 3.20 | 3.31 | 3.17 | 3.28 | +3.80% | 5.61 | 2.17% |