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
2025-12-16	2.76	2.78	0.04	1.46%	2.72	2.80	1298168	35878	1.64%
2025-12-15	2.72	2.74	0.01	0.37%	2.71	2.76	696657	19096	0.88%
2025-12-12	2.73	2.73	0.00	0.00%	2.72	2.75	893463	24462	1.13%
2025-12-11	2.77	2.73	-0.04	-1.44%	2.73	2.78	699923	19241	0.88%
2025-12-10	2.75	2.77	0.01	0.36%	2.73	2.78	670715	18478	0.85%
2025-12-09	2.81	2.76	-0.06	-2.13%	2.75	2.82	931394	25820	1.18%
2025-12-08	2.87	2.82	-0.04	-1.40%	2.81	2.89	1044895	29737	1.32%
2025-12-05	2.81	2.86	0.05	1.78%	2.80	2.86	866183	24544	1.09%
2025-12-04	2.83	2.81	-0.02	-0.71%	2.79	2.85	758057	21346	0.96%
2025-12-03	2.82	2.83	0.01	0.35%	2.81	2.86	877343	24878	1.11%
2025-12-02	2.80	2.82	0.02	0.71%	2.78	2.82	783135	21953	0.99%
2025-12-01	2.77	2.80	0.03	1.08%	2.76	2.82	1094229	30585	1.38%
2025-11-28	2.74	2.77	0.04	1.47%	2.71	2.77	882836	24230	1.12%
2025-11-27	2.76	2.73	-0.02	-0.73%	2.73	2.77	793762	21839	1.00%
2025-11-26	2.76	2.75	0.00	0.00%	2.75	2.79	840193	23222	1.06%
2025-11-25	2.78	2.75	-0.02	-0.72%	2.75	2.79	1006974	27857	1.27%
2025-11-24	2.77	2.77	0.02	0.73%	2.73	2.79	885861	24436	1.12%
2025-11-21	2.84	2.75	-0.12	-4.18%	2.75	2.85	1363770	38081	1.72%
2025-11-20	2.90	2.87	-0.03	-1.03%	2.85	2.94	1116307	32151	1.41%
2025-11-19	2.95	2.90	-0.05	-1.69%	2.88	2.96	1104251	32151	1.39%
2025-11-18	2.95	2.95	0.00	0.00%	2.91	3.05	1735094	51395	2.19%
2025-11-17	2.96	2.95	0.00	0.00%	2.91	2.96	1090449	32021	1.38%
2025-11-14	2.95	2.95	-0.01	-0.34%	2.94	2.98	1025738	30364	1.30%
2025-11-13	2.92	2.96	0.04	1.37%	2.89	2.98	1416728	41710	1.79%
2025-11-12	2.92	2.92	0.00	0.00%	2.89	2.93	974033	28364	1.23%
2025-11-11	2.89	2.92	0.04	1.39%	2.88	2.94	1609794	47019	2.03%
2025-11-10	2.89	2.88	-0.01	-0.35%	2.85	2.89	1203488	34546	1.52%
2025-11-07	2.91	2.89	-0.02	-0.69%	2.87	2.92	1090637	31576	1.38%
2025-11-06	2.90	2.91	0.01	0.34%	2.89	2.93	1247562	36344	1.58%
2025-11-05	2.87	2.90	0.01	0.35%	2.86	2.93	1120626	32512	1.42%
2025-11-04	2.92	2.89	-0.04	-1.37%	2.87	2.96	1502162	43714	1.90%
2025-11-03	3.00	2.93	-0.07	-2.33%	2.88	3.02	2591069	75750	3.27%
2025-10-31	2.95	3.00	0.12	4.17%	2.94	3.13	3894781	118341	4.92%
2025-10-30	2.83	2.88	0.04	1.41%	2.81	2.89	1561580	44622	1.97%
2025-10-29	2.79	2.84	0.05	1.79%	2.76	2.85	1125180	31608	1.42%
2025-10-28	2.80	2.79	-0.01	-0.36%	2.77	2.81	821668	22916	1.04%
2025-10-27	2.78	2.80	0.04	1.45%	2.77	2.81	1294383	36151	1.63%
2025-10-24	2.76	2.76	0.00	0.00%	2.74	2.79	910473	25166	1.15%
2025-10-23	2.73	2.76	0.02	0.73%	2.71	2.77	1065062	29114	1.35%
2025-10-22	2.77	2.74	-0.04	-1.44%	2.72	2.78	1258632	34506	1.59%
2025-10-21	2.67	2.78	0.10	3.73%	2.67	2.81	2418276	66804	3.05%
2025-10-20	2.67	2.68	0.03	1.13%	2.66	2.69	1165126	31125	1.47%
2025-10-17	2.77	2.65	-0.12	-4.33%	2.64	2.77	2142153	57646	2.71%
2025-10-16	2.81	2.77	-0.03	-1.07%	2.76	2.83	1134405	31575	1.43%
2025-10-15	2.71	2.80	0.08	2.94%	2.71	2.81	1618031	44600	2.04%
2025-10-14	2.72	2.72	0.01	0.37%	2.71	2.79	1773154	48705	2.24%
2025-10-13	2.72	2.71	-0.08	-2.87%	2.69	2.74	2104698	56975	2.66%
2025-10-10	2.75	2.79	0.02	0.72%	2.75	2.82	1331566	37060	1.68%
2025-10-09	2.75	2.77	0.03	1.09%	2.72	2.77	1179311	32522	1.49%
2025-09-30	2.71	2.74	0.02	0.74%	2.70	2.77	1057693	28990	1.34%
2025-09-29	2.71	2.72	0.02	0.74%	2.67	2.74	1135634	30674	1.43%
2025-09-26	2.70	2.70	-0.01	-0.37%	2.69	2.77	1103726	30153	1.39%
2025-09-25	2.73	2.71	-0.03	-1.09%	2.68	2.74	1061428	28769	1.34%
2025-09-24	2.71	2.74	0.02	0.74%	2.69	2.75	1046252	28518	1.32%
2025-09-23	2.77	2.72	-0.05	-1.81%	2.68	2.77	1151382	31199	1.45%
2025-09-22	2.80	2.77	-0.03	-1.07%	2.75	2.81	949760	26333	1.20%
2025-09-19	2.88	2.80	-0.09	-3.11%	2.78	2.88	1416103	39799	1.79%
2025-09-18	2.92	2.89	-0.03	-1.03%	2.86	2.97	1712640	49967	2.16%
2025-09-17	2.94	2.92	-0.01	-0.34%	2.88	2.94	1240588	36107	1.57%
2025-09-16	2.90	2.93	0.04	1.38%	2.88	2.94	1742619	50881	2.20%
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%