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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.98 | 2.99 | 2.92 | 2.94 | -0.68% | 3.42 | 1.47% |
| 2026-01-15 | 2.89 | 2.97 | 2.88 | 2.96 | +2.07% | 5.22 | 2.24% |
| 2026-01-14 | 2.90 | 2.95 | 2.87 | 2.90 | -0.34% | 4.93 | 2.14% |
| 2026-01-13 | 2.92 | 2.93 | 2.88 | 2.91 | -0.34% | 4.10 | 1.78% |
| 2026-01-12 | 2.92 | 2.92 | 2.89 | 2.92 | +0.34% | 3.49 | 1.51% |
| 2026-01-09 | 2.88 | 2.92 | 2.88 | 2.91 | +0.69% | 2.94 | 1.28% |
| 2026-01-08 | 2.91 | 2.92 | 2.88 | 2.89 | -1.03% | 2.67 | 1.16% |
| 2026-01-07 | 2.99 | 2.99 | 2.91 | 2.92 | -1.68% | 3.49 | 1.50% |
| 2026-01-06 | 2.89 | 2.98 | 2.88 | 2.97 | +3.12% | 5.08 | 2.17% |
| 2026-01-05 | 2.92 | 2.93 | 2.86 | 2.88 | -1.37% | 3.76 | 1.65% |
| 2025-12-31 | 2.91 | 2.95 | 2.88 | 2.92 | +0.69% | 2.72 | 1.18% |
| 2025-12-30 | 2.87 | 2.92 | 2.83 | 2.90 | +0.35% | 2.77 | 1.22% |
| 2025-12-29 | 2.90 | 2.93 | 2.88 | 2.89 | 0.00% | 2.90 | 1.26% |
| 2025-12-26 | 2.87 | 2.92 | 2.86 | 2.89 | +0.70% | 3.22 | 1.40% |
| 2025-12-25 | 2.92 | 2.93 | 2.86 | 2.87 | -1.71% | 2.70 | 1.18% |
| 2025-12-24 | 2.92 | 2.94 | 2.90 | 2.92 | +0.34% | 2.69 | 1.16% |
| 2025-12-23 | 2.93 | 2.96 | 2.90 | 2.91 | -1.02% | 3.91 | 1.68% |
| 2025-12-22 | 2.88 | 2.98 | 2.88 | 2.94 | +3.16% | 5.06 | 2.17% |
| 2025-12-19 | 2.76 | 2.89 | 2.76 | 2.85 | +2.89% | 4.89 | 2.17% |
| 2025-12-18 | 2.76 | 2.79 | 2.75 | 2.77 | +0.36% | 1.98 | 0.90% |