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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.76 | 2.78 | 2.72 | 2.76 | -0.72% | 2.81 | 1.30% |
| 2025-12-16 | 2.76 | 2.80 | 2.72 | 2.78 | +1.46% | 3.59 | 1.64% |
| 2025-12-15 | 2.72 | 2.76 | 2.71 | 2.74 | +0.37% | 1.91 | 0.88% |
| 2025-12-12 | 2.73 | 2.75 | 2.72 | 2.73 | 0.00% | 2.45 | 1.13% |
| 2025-12-11 | 2.77 | 2.78 | 2.73 | 2.73 | -1.44% | 1.92 | 0.88% |
| 2025-12-10 | 2.75 | 2.78 | 2.73 | 2.77 | +0.36% | 1.85 | 0.85% |
| 2025-12-09 | 2.81 | 2.82 | 2.75 | 2.76 | -2.13% | 2.58 | 1.18% |
| 2025-12-08 | 2.87 | 2.89 | 2.81 | 2.82 | -1.40% | 2.97 | 1.32% |
| 2025-12-05 | 2.81 | 2.86 | 2.80 | 2.86 | +1.78% | 2.45 | 1.09% |
| 2025-12-04 | 2.83 | 2.85 | 2.79 | 2.81 | -0.71% | 2.13 | 0.96% |
| 2025-12-03 | 2.82 | 2.86 | 2.81 | 2.83 | +0.35% | 2.49 | 1.11% |
| 2025-12-02 | 2.80 | 2.82 | 2.78 | 2.82 | +0.71% | 2.20 | 0.99% |
| 2025-12-01 | 2.77 | 2.82 | 2.76 | 2.80 | +1.08% | 3.06 | 1.38% |
| 2025-11-28 | 2.74 | 2.77 | 2.71 | 2.77 | +1.47% | 2.42 | 1.12% |
| 2025-11-27 | 2.76 | 2.77 | 2.73 | 2.73 | -0.73% | 2.18 | 1.00% |
| 2025-11-26 | 2.76 | 2.79 | 2.75 | 2.75 | 0.00% | 2.32 | 1.06% |
| 2025-11-25 | 2.78 | 2.79 | 2.75 | 2.75 | -0.72% | 2.79 | 1.27% |
| 2025-11-24 | 2.77 | 2.79 | 2.73 | 2.77 | +0.73% | 2.44 | 1.12% |
| 2025-11-21 | 2.84 | 2.85 | 2.75 | 2.75 | -4.18% | 3.81 | 1.72% |
| 2025-11-20 | 2.90 | 2.94 | 2.85 | 2.87 | -1.03% | 3.22 | 1.41% |