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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.21 | 3.23 | 3.15 | 3.16 | -1.86% | 3.56 | 1.41% |
| 2026-02-12 | 3.19 | 3.27 | 3.15 | 3.22 | +0.94% | 4.08 | 1.60% |
| 2026-02-11 | 3.13 | 3.23 | 3.12 | 3.19 | +1.59% | 4.31 | 1.70% |
| 2026-02-10 | 3.17 | 3.18 | 3.10 | 3.14 | -0.95% | 4.15 | 1.67% |
| 2026-02-09 | 3.17 | 3.22 | 3.14 | 3.17 | +0.96% | 4.54 | 1.81% |
| 2026-02-06 | 3.14 | 3.20 | 3.09 | 3.14 | -0.63% | 4.73 | 1.89% |
| 2026-02-05 | 3.12 | 3.19 | 3.11 | 3.16 | +0.96% | 5.34 | 2.14% |
| 2026-02-04 | 2.99 | 3.14 | 2.96 | 3.13 | +4.33% | 7.29 | 3.00% |
| 2026-02-03 | 2.91 | 3.00 | 2.90 | 3.00 | +4.17% | 7.00 | 2.98% |
| 2026-02-02 | 2.93 | 2.96 | 2.88 | 2.88 | -2.37% | 6.25 | 2.70% |
| 2026-01-30 | 3.14 | 3.17 | 2.89 | 2.95 | -4.84% | 11.11 | 4.71% |
| 2026-01-29 | 3.16 | 3.17 | 3.08 | 3.10 | -2.52% | 4.44 | 1.80% |
| 2026-01-28 | 3.16 | 3.19 | 3.11 | 3.18 | +0.32% | 5.02 | 2.01% |
| 2026-01-27 | 3.18 | 3.21 | 3.16 | 3.17 | -0.63% | 4.75 | 1.88% |
| 2026-01-26 | 3.22 | 3.24 | 3.11 | 3.19 | -0.93% | 5.79 | 2.30% |
| 2026-01-23 | 3.26 | 3.27 | 3.19 | 3.22 | -1.83% | 5.88 | 2.30% |
| 2026-01-22 | 3.11 | 3.32 | 3.10 | 3.28 | +5.47% | 9.08 | 3.57% |
| 2026-01-21 | 3.07 | 3.13 | 3.06 | 3.11 | +1.30% | 4.50 | 1.84% |
| 2026-01-20 | 3.04 | 3.08 | 3.01 | 3.07 | +0.66% | 4.19 | 1.74% |
| 2026-01-19 | 2.93 | 3.08 | 2.93 | 3.05 | +3.74% | 6.23 | 2.60% |