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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.95 | 2.96 | 2.88 | 2.90 | -1.69% | 3.22 | 1.39% |
| 2025-11-18 | 2.95 | 3.05 | 2.91 | 2.95 | 0.00% | 5.14 | 2.19% |
| 2025-11-17 | 2.96 | 2.96 | 2.91 | 2.95 | 0.00% | 3.20 | 1.38% |
| 2025-11-14 | 2.95 | 2.98 | 2.94 | 2.95 | -0.34% | 3.04 | 1.30% |
| 2025-11-13 | 2.92 | 2.98 | 2.89 | 2.96 | +1.37% | 4.17 | 1.79% |
| 2025-11-12 | 2.92 | 2.93 | 2.89 | 2.92 | 0.00% | 2.84 | 1.23% |
| 2025-11-11 | 2.89 | 2.94 | 2.88 | 2.92 | +1.39% | 4.70 | 2.03% |
| 2025-11-10 | 2.89 | 2.89 | 2.85 | 2.88 | -0.35% | 3.45 | 1.52% |
| 2025-11-07 | 2.91 | 2.92 | 2.87 | 2.89 | -0.69% | 3.16 | 1.38% |
| 2025-11-06 | 2.90 | 2.93 | 2.89 | 2.91 | +0.34% | 3.63 | 1.58% |
| 2025-11-05 | 2.87 | 2.93 | 2.86 | 2.90 | +0.35% | 3.25 | 1.42% |
| 2025-11-04 | 2.92 | 2.96 | 2.87 | 2.89 | -1.37% | 4.37 | 1.90% |
| 2025-11-03 | 3.00 | 3.02 | 2.88 | 2.93 | -2.33% | 7.58 | 3.27% |
| 2025-10-31 | 2.95 | 3.13 | 2.94 | 3.00 | +4.17% | 11.83 | 4.92% |
| 2025-10-30 | 2.83 | 2.89 | 2.81 | 2.88 | +1.41% | 4.46 | 1.97% |
| 2025-10-29 | 2.79 | 2.85 | 2.76 | 2.84 | +1.79% | 3.16 | 1.42% |
| 2025-10-28 | 2.80 | 2.81 | 2.77 | 2.79 | -0.36% | 2.29 | 1.04% |
| 2025-10-27 | 2.78 | 2.81 | 2.77 | 2.80 | +1.45% | 3.62 | 1.63% |
| 2025-10-24 | 2.76 | 2.79 | 2.74 | 2.76 | 0.00% | 2.52 | 1.15% |
| 2025-10-23 | 2.73 | 2.77 | 2.71 | 2.76 | +0.73% | 2.91 | 1.35% |