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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.90 | 2.94 | 2.88 | 2.93 | +1.38% | 5.09 | 2.20% |
| 2025-09-15 | 2.85 | 2.97 | 2.84 | 2.89 | +2.12% | 5.24 | 2.28% |
| 2025-09-12 | 2.85 | 2.89 | 2.81 | 2.83 | -0.70% | 4.14 | 1.83% |
| 2025-09-11 | 2.83 | 2.86 | 2.79 | 2.85 | +0.35% | 3.75 | 1.68% |
| 2025-09-10 | 2.87 | 2.88 | 2.83 | 2.84 | -1.05% | 3.70 | 1.64% |
| 2025-09-09 | 2.80 | 2.88 | 2.79 | 2.87 | +2.14% | 5.49 | 2.43% |
| 2025-09-08 | 2.78 | 2.83 | 2.75 | 2.81 | +2.55% | 4.24 | 1.92% |
| 2025-09-05 | 2.69 | 2.75 | 2.69 | 2.74 | +1.48% | 3.06 | 1.42% |
| 2025-09-04 | 2.71 | 2.74 | 2.66 | 2.70 | -0.74% | 3.13 | 1.46% |
| 2025-09-03 | 2.80 | 2.82 | 2.71 | 2.72 | -2.51% | 3.54 | 1.62% |
| 2025-09-02 | 2.78 | 2.81 | 2.74 | 2.79 | 0.00% | 4.40 | 2.44% |
| 2025-09-01 | 2.77 | 2.80 | 2.74 | 2.79 | +0.72% | 3.91 | 2.17% |
| 2025-08-29 | 2.74 | 2.79 | 2.72 | 2.77 | +1.09% | 4.73 | 2.64% |
| 2025-08-28 | 2.75 | 2.78 | 2.67 | 2.74 | +0.37% | 3.84 | 2.17% |
| 2025-08-27 | 2.80 | 2.83 | 2.73 | 2.73 | -2.50% | 3.85 | 2.13% |
| 2025-08-26 | 2.76 | 2.81 | 2.75 | 2.80 | +0.72% | 2.88 | 1.60% |
| 2025-08-25 | 2.78 | 2.80 | 2.74 | 2.78 | +0.72% | 4.01 | 2.23% |
| 2025-08-22 | 2.74 | 2.76 | 2.71 | 2.76 | +0.73% | 3.18 | 1.79% |
| 2025-08-21 | 2.75 | 2.75 | 2.71 | 2.74 | 0.00% | 2.72 | 1.53% |
| 2025-08-20 | 2.69 | 2.75 | 2.68 | 2.74 | +1.86% | 3.65 | 2.08% |