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
2025-09-15	2.85	2.89	0.06	2.12%	2.84	2.97	1805039	52386	2.28%
2025-09-12	2.85	2.83	-0.02	-0.70%	2.81	2.89	1451689	41377	1.83%
2025-09-11	2.83	2.85	0.01	0.35%	2.79	2.86	1330536	37544	1.68%
2025-09-10	2.87	2.84	-0.03	-1.05%	2.83	2.88	1299186	37014	1.64%
2025-09-09	2.80	2.87	0.06	2.14%	2.79	2.88	1922566	54861	2.43%
2025-09-08	2.78	2.81	0.07	2.55%	2.75	2.83	1518859	42433	1.92%
2025-09-05	2.69	2.74	0.04	1.48%	2.69	2.75	1121922	30632	1.42%
2025-09-04	2.71	2.70	-0.02	-0.74%	2.66	2.74	1159132	31327	1.46%
2025-09-03	2.80	2.72	-0.07	-2.51%	2.71	2.82	1280005	35367	1.62%
2025-09-02	2.78	2.79	0.00	0.00%	2.74	2.81	1583655	43977	2.44%
2025-09-01	2.77	2.79	0.02	0.72%	2.74	2.80	1408241	39134	2.17%
2025-08-29	2.74	2.77	0.03	1.09%	2.72	2.79	1715461	47260	2.64%
2025-08-28	2.75	2.74	0.01	0.37%	2.67	2.78	1409763	38419	2.17%
2025-08-27	2.80	2.73	-0.07	-2.50%	2.73	2.83	1383114	38477	2.13%
2025-08-26	2.76	2.80	0.02	0.72%	2.75	2.81	1035063	28834	1.60%
2025-08-25	2.78	2.78	0.02	0.72%	2.74	2.80	1446546	40056	2.23%
2025-08-22	2.74	2.76	0.02	0.73%	2.71	2.76	1160322	31800	1.79%
2025-08-21	2.75	2.74	0.00	0.00%	2.71	2.75	994101	27153	1.53%
2025-08-20	2.69	2.74	0.05	1.86%	2.68	2.75	1348383	36542	2.08%
2025-08-19	2.70	2.69	0.00	0.00%	2.67	2.72	1131570	30487	1.74%
2025-08-18	2.66	2.69	0.04	1.51%	2.65	2.71	1591301	42653	2.45%
2025-08-15	2.64	2.65	0.01	0.38%	2.63	2.67	1004423	26636	1.55%
2025-08-14	2.72	2.64	-0.08	-2.94%	2.63	2.72	1341155	35759	2.07%
2025-08-13	2.67	2.72	0.05	1.87%	2.66	2.72	1261958	34024	1.94%
2025-08-12	2.70	2.67	-0.03	-1.11%	2.64	2.71	1144804	30541	1.76%
2025-08-11	2.68	2.70	0.02	0.75%	2.68	2.71	976125	26294	1.50%
2025-08-08	2.69	2.68	-0.02	-0.74%	2.66	2.70	933936	25025	1.44%
2025-08-07	2.73	2.70	-0.03	-1.10%	2.68	2.74	928609	25111	1.43%
2025-08-06	2.72	2.73	0.00	0.00%	2.69	2.74	918272	24916	1.42%
2025-08-05	2.72	2.73	0.02	0.74%	2.71	2.77	1216646	33313	1.87%
2025-08-04	2.67	2.71	0.03	1.12%	2.66	2.72	910409	24421	1.40%
2025-08-01	2.69	2.68	-0.01	-0.37%	2.67	2.72	735367	19819	1.13%
2025-07-31	2.76	2.69	-0.07	-2.54%	2.69	2.76	982727	26701	1.51%
2025-07-30	2.78	2.76	-0.02	-0.72%	2.74	2.79	686171	18986	1.06%
2025-07-29	2.80	2.78	-0.01	-0.36%	2.75	2.81	905746	25093	1.40%
2025-07-28	2.82	2.79	-0.02	-0.71%	2.78	2.83	860807	24075	1.33%
2025-07-25	2.84	2.81	-0.04	-1.40%	2.80	2.86	803572	22700	1.24%
2025-07-24	2.85	2.85	0.01	0.35%	2.83	2.87	851299	24290	1.31%
2025-07-23	2.90	2.84	-0.05	-1.73%	2.83	2.90	887521	25387	1.37%
2025-07-22	2.83	2.89	0.05	1.76%	2.81	2.89	1102957	31515	1.70%
2025-07-21	2.80	2.84	0.05	1.79%	2.79	2.85	891976	25277	1.37%
2025-07-18	2.84	2.79	-0.04	-1.41%	2.78	2.84	837109	23396	1.29%
2025-07-17	2.85	2.83	-0.02	-0.70%	2.82	2.86	677722	19234	1.04%
2025-07-16	2.81	2.85	0.03	1.06%	2.81	2.88	953887	27177	1.47%
2025-07-15	2.84	2.82	0.02	0.71%	2.78	2.87	1037545	29212	1.60%
2025-07-14	2.82	2.80	-0.03	-1.06%	2.80	2.83	623680	17535	0.96%
2025-07-11	2.83	2.83	0.01	0.35%	2.80	2.84	745634	21020	1.15%
2025-07-10	2.76	2.82	0.05	1.81%	2.76	2.83	963902	26982	1.49%
2025-07-09	2.80	2.77	-0.04	-1.42%	2.76	2.82	1016316	28284	1.57%
2025-07-08	2.80	2.81	0.00	0.00%	2.80	2.83	846461	23833	1.30%
2025-07-07	2.78	2.81	0.02	0.72%	2.78	2.85	918139	25896	1.41%
2025-07-04	2.80	2.79	-0.02	-0.71%	2.78	2.83	809468	22694	1.25%
2025-07-03	2.79	2.81	0.02	0.72%	2.77	2.83	736673	20622	1.14%
2025-07-02	2.79	2.79	0.00	0.00%	2.77	2.81	910617	25363	1.40%
2025-07-01	2.71	2.79	0.08	2.95%	2.71	2.80	1134652	31412	1.75%
2025-06-30	2.70	2.71	0.01	0.37%	2.68	2.73	712826	19328	1.10%
2025-06-27	2.70	2.70	0.01	0.37%	2.68	2.72	671235	18116	1.03%
2025-06-26	2.71	2.69	-0.03	-1.10%	2.68	2.72	819318	22082	1.26%
2025-06-25	2.64	2.72	0.08	3.03%	2.64	2.72	1144147	30773	1.76%
2025-06-24	2.57	2.64	0.08	3.13%	2.57	2.66	1095243	28773	1.69%
2025-06-23	2.52	2.56	0.03	1.19%	2.50	2.57	670569	17054	1.03%
2025-06-20	2.53	2.53	0.00	0.00%	2.52	2.55	570943	14482	0.88%
2025-06-19	2.57	2.53	-0.04	-1.56%	2.52	2.59	693895	17672	1.07%
2025-06-18	2.60	2.57	-0.03	-1.15%	2.56	2.60	561311	14460	0.87%
2025-06-17	2.61	2.60	-0.01	-0.38%	2.57	2.62	794254	20579	1.22%
2025-06-16	2.61	2.61	0.00	0.00%	2.59	2.63	580998	15167	0.90%
2025-06-13	2.67	2.61	-0.07	-2.61%	2.61	2.67	786264	20705	1.21%
2025-06-12	2.65	2.68	0.03	1.13%	2.63	2.70	836024	22356	1.29%
2025-06-11	2.63	2.65	0.02	0.76%	2.62	2.67	631860	16779	0.97%
2025-06-10	2.68	2.63	-0.05	-1.87%	2.61	2.74	1233325	32734	1.90%
2025-06-09	2.65	2.68	0.05	1.90%	2.64	2.72	1136928	30600	1.75%