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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.77 | 2.78 | 2.72 | 2.74 | -1.44% | 3.45 | 1.59% |
| 2025-10-21 | 2.67 | 2.81 | 2.67 | 2.78 | +3.73% | 6.68 | 3.05% |
| 2025-10-20 | 2.67 | 2.69 | 2.66 | 2.68 | +1.13% | 3.11 | 1.47% |
| 2025-10-17 | 2.77 | 2.77 | 2.64 | 2.65 | -4.33% | 5.76 | 2.71% |
| 2025-10-16 | 2.81 | 2.83 | 2.76 | 2.77 | -1.07% | 3.16 | 1.43% |
| 2025-10-15 | 2.71 | 2.81 | 2.71 | 2.80 | +2.94% | 4.46 | 2.04% |
| 2025-10-14 | 2.72 | 2.79 | 2.71 | 2.72 | +0.37% | 4.87 | 2.24% |
| 2025-10-13 | 2.72 | 2.74 | 2.69 | 2.71 | -2.87% | 5.70 | 2.66% |
| 2025-10-10 | 2.75 | 2.82 | 2.75 | 2.79 | +0.72% | 3.71 | 1.68% |
| 2025-10-09 | 2.75 | 2.77 | 2.72 | 2.77 | +1.09% | 3.25 | 1.49% |
| 2025-09-30 | 2.71 | 2.77 | 2.70 | 2.74 | +0.74% | 2.90 | 1.34% |
| 2025-09-29 | 2.71 | 2.74 | 2.67 | 2.72 | +0.74% | 3.07 | 1.43% |
| 2025-09-26 | 2.70 | 2.77 | 2.69 | 2.70 | -0.37% | 3.02 | 1.39% |
| 2025-09-25 | 2.73 | 2.74 | 2.68 | 2.71 | -1.09% | 2.88 | 1.34% |
| 2025-09-24 | 2.71 | 2.75 | 2.69 | 2.74 | +0.74% | 2.85 | 1.32% |
| 2025-09-23 | 2.77 | 2.77 | 2.68 | 2.72 | -1.81% | 3.12 | 1.45% |
| 2025-09-22 | 2.80 | 2.81 | 2.75 | 2.77 | -1.07% | 2.63 | 1.20% |
| 2025-09-19 | 2.88 | 2.88 | 2.78 | 2.80 | -3.11% | 3.98 | 1.79% |
| 2025-09-18 | 2.92 | 2.97 | 2.86 | 2.89 | -1.03% | 5.00 | 2.16% |
| 2025-09-17 | 2.94 | 2.94 | 2.88 | 2.92 | -0.34% | 3.61 | 1.57% |