福田汽车 (600166) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.52	2.54	0.00	0.00%	2.50	2.55	1245350	31423	1.92%
2025-04-02	2.49	2.54	0.06	2.42%	2.46	2.54	1603963	40279	2.47%
2025-04-01	2.43	2.48	0.03	1.22%	2.42	2.50	1246369	30832	1.92%
2025-03-31	2.48	2.45	-0.01	-0.41%	2.42	2.51	1276497	31448	1.97%
2025-03-28	2.45	2.46	0.01	0.41%	2.44	2.50	1072242	26454	1.65%
2025-03-27	2.44	2.45	0.00	0.00%	2.42	2.50	1098947	27014	1.69%
2025-03-26	2.43	2.45	0.02	0.82%	2.42	2.46	761220	18632	1.17%
2025-03-25	2.42	2.43	0.01	0.41%	2.41	2.45	887831	21600	1.37%
2025-03-24	2.45	2.42	-0.03	-1.22%	2.39	2.46	1193948	28950	1.84%
2025-03-21	2.49	2.45	-0.04	-1.61%	2.44	2.51	1333615	33041	2.06%
2025-03-20	2.50	2.49	-0.02	-0.80%	2.48	2.55	2007306	50445	3.09%
2025-03-19	2.43	2.51	0.10	4.15%	2.42	2.62	3464650	87151	5.34%
2025-03-18	2.43	2.41	-0.01	-0.41%	2.40	2.44	640692	15471	0.99%
2025-03-17	2.42	2.42	0.01	0.41%	2.40	2.45	1032669	25049	1.59%
2025-03-14	2.37	2.41	0.03	1.26%	2.37	2.42	1077067	25843	1.66%
2025-03-13	2.40	2.38	-0.02	-0.83%	2.36	2.41	907574	21585	1.40%
2025-03-12	2.41	2.40	0.00	0.00%	2.39	2.43	1013980	24482	1.56%
2025-03-11	2.37	2.40	0.01	0.42%	2.36	2.40	681370	16243	1.05%
2025-03-10	2.40	2.39	-0.01	-0.42%	2.38	2.43	871277	20916	1.34%
2025-03-07	2.38	2.40	0.03	1.27%	2.36	2.45	1379736	33164	2.13%
2025-03-06	2.36	2.37	0.02	0.85%	2.35	2.38	900933	21334	1.39%
2025-03-05	2.35	2.35	-0.01	-0.42%	2.33	2.37	698855	16381	1.08%
2025-03-04	2.34	2.36	0.01	0.43%	2.33	2.37	604126	14218	0.93%
2025-03-03	2.34	2.35	0.01	0.43%	2.34	2.38	933346	22042	1.44%
2025-02-28	2.38	2.34	-0.05	-2.09%	2.33	2.39	1030608	24302	1.59%
2025-02-27	2.42	2.39	-0.03	-1.24%	2.36	2.43	1139706	27273	1.76%
2025-02-26	2.38	2.42	0.04	1.68%	2.38	2.43	1242370	29869	1.91%
2025-02-25	2.36	2.38	0.01	0.42%	2.34	2.42	1405500	33499	2.17%
2025-02-24	2.36	2.37	0.01	0.42%	2.35	2.39	979532	23220	1.51%
2025-02-21	2.38	2.36	-0.01	-0.42%	2.34	2.38	874112	20625	1.35%
2025-02-20	2.38	2.37	-0.01	-0.42%	2.35	2.39	848687	20104	1.31%
2025-02-19	2.37	2.38	0.01	0.42%	2.36	2.39	864168	20526	1.33%
2025-02-18	2.42	2.37	-0.05	-2.07%	2.36	2.42	906444	21718	1.40%
2025-02-17	2.42	2.42	0.00	0.00%	2.40	2.44	958111	23199	1.48%
2025-02-14	2.41	2.42	0.01	0.41%	2.40	2.44	854681	20684	1.32%
2025-02-13	2.43	2.41	-0.02	-0.82%	2.41	2.45	873250	21231	1.35%
2025-02-12	2.42	2.43	0.00	0.00%	2.39	2.44	835751	20177	1.29%
2025-02-11	2.47	2.43	-0.03	-1.22%	2.41	2.48	813607	19772	1.25%
2025-02-10	2.46	2.46	0.01	0.41%	2.45	2.51	1060674	26229	1.63%
2025-02-07	2.40	2.45	0.04	1.66%	2.40	2.47	1262240	30795	1.95%
2025-02-06	2.34	2.41	0.07	2.99%	2.31	2.42	1281719	30327	1.98%
2025-02-05	2.35	2.34	0.00	0.00%	2.33	2.37	777338	18251	1.20%
2025-01-27	2.36	2.34	-0.04	-1.68%	2.34	2.40	1070218	25297	1.65%
2025-01-24	2.35	2.38	0.03	1.28%	2.34	2.38	747734	17660	1.15%
2025-01-23	2.38	2.35	-0.02	-0.84%	2.35	2.42	889705	21201	1.37%
2025-01-22	2.38	2.37	-0.02	-0.84%	2.35	2.39	597800	14131	0.92%
2025-01-21	2.41	2.39	-0.01	-0.42%	2.37	2.42	584021	13946	0.90%
2025-01-20	2.42	2.40	0.00	0.00%	2.39	2.44	713983	17214	1.10%
2025-01-17	2.40	2.40	0.00	0.00%	2.38	2.42	599231	14386	0.92%
2025-01-16	2.39	2.40	0.02	0.84%	2.39	2.45	977362	23586	1.51%
2025-01-15	2.41	2.38	-0.04	-1.65%	2.37	2.43	754617	18045	1.16%
2025-01-14	2.34	2.42	0.09	3.86%	2.33	2.43	1222448	29238	1.88%
2025-01-13	2.32	2.33	0.00	0.00%	2.31	2.36	818988	19109	1.26%
2025-01-10	2.38	2.33	-0.05	-2.10%	2.33	2.40	885522	20927	1.36%
2025-01-09	2.39	2.38	-0.02	-0.83%	2.38	2.41	772359	18483	1.19%
2025-01-08	2.40	2.40	-0.01	-0.41%	2.34	2.41	1130504	26847	1.74%
2025-01-07	2.39	2.41	0.01	0.42%	2.37	2.42	902960	21632	1.39%
2025-01-06	2.40	2.40	0.01	0.42%	2.36	2.43	993317	23822	1.53%
2025-01-03	2.43	2.39	-0.03	-1.24%	2.39	2.47	1176173	28505	1.81%
2025-01-02	2.51	2.42	-0.09	-3.59%	2.41	2.53	1263556	31239	1.95%
2024-12-31	2.59	2.51	-0.08	-3.09%	2.50	2.60	1169626	29722	1.80%
2024-12-30	2.62	2.59	-0.04	-1.52%	2.56	2.63	1002710	25914	1.55%
2024-12-27	2.64	2.63	-0.02	-0.75%	2.62	2.66	852552	22472	1.31%
2024-12-26	2.56	2.65	0.08	3.11%	2.56	2.65	1112632	29209	1.71%
2024-12-25	2.62	2.57	-0.05	-1.91%	2.56	2.62	774499	19970	1.19%