福耀玻璃 (600660) - 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
2026-06-26	48.07	50.43	2.42	5.04%	47.80	50.66	303282	150768	1.51%
2026-06-25	48.12	48.01	-0.12	-0.25%	47.53	48.40	178369	85401	0.89%
2026-06-24	49.14	48.13	-1.12	-2.27%	48.11	49.55	128096	62213	0.64%
2026-06-23	50.06	49.25	-0.80	-1.60%	49.03	50.45	117799	58454	0.59%
2026-06-22	49.64	50.05	0.10	0.20%	48.50	50.49	139292	69151	0.70%
2026-06-18	50.48	49.95	-0.74	-1.46%	49.83	50.83	97751	49092	0.49%
2026-06-17	50.25	50.69	0.04	0.08%	49.64	50.95	107461	54040	0.54%
2026-06-16	52.22	50.65	-1.76	-3.36%	50.35	52.29	163843	83841	0.82%
2026-06-15	52.60	52.41	0.06	0.11%	51.88	52.88	103292	54021	0.52%
2026-06-12	52.50	52.35	-0.06	-0.11%	51.95	52.95	102578	53803	0.51%
2026-06-11	53.10	52.41	-0.64	-1.21%	51.88	53.13	90761	47542	0.45%
2026-06-10	53.20	53.05	-0.36	-0.67%	52.46	53.41	80849	42815	0.40%
2026-06-09	53.14	53.41	0.26	0.49%	52.76	53.98	90732	48577	0.45%
2026-06-08	53.25	53.15	-0.45	-0.84%	52.52	53.37	94720	50125	0.47%
2026-06-05	53.42	53.60	0.10	0.19%	53.20	53.97	83960	44944	0.42%
2026-06-04	53.58	53.50	-0.38	-0.71%	53.18	54.08	100031	53553	0.50%
2026-06-03	54.14	53.88	-0.36	-0.66%	53.25	54.14	100136	53860	0.50%
2026-06-02	52.50	54.24	1.76	3.35%	52.35	54.35	203596	109173	1.02%
2026-06-01	52.66	52.48	-0.18	-0.34%	52.06	53.08	113250	59369	0.57%
2026-05-29	52.09	52.66	0.67	1.29%	51.41	53.29	165118	86903	0.82%
2026-05-28	52.75	51.99	-0.76	-1.44%	51.75	52.75	104494	54420	0.52%
2026-05-27	53.30	52.75	-0.74	-1.38%	52.22	53.38	153854	80898	0.77%
2026-05-26	53.83	53.49	-0.34	-0.63%	53.11	54.21	140885	75501	0.70%
2026-05-25	55.27	53.83	-1.44	-2.61%	53.63	55.27	150680	81450	0.75%
2026-05-22	54.60	55.27	0.93	1.71%	53.80	55.45	173428	94871	0.87%
2026-05-21	54.31	54.34	0.05	0.09%	54.29	55.32	132226	72320	0.66%
2026-05-20	55.18	54.29	-0.79	-1.43%	54.04	55.20	117556	63905	0.59%
2026-05-19	55.41	55.08	-0.33	-0.60%	54.68	55.70	98657	54320	0.49%
2026-05-18	56.01	55.41	-0.59	-1.05%	54.08	56.12	183599	100733	0.92%
2026-05-15	57.41	56.00	-0.71	-1.25%	55.91	57.45	157416	88733	0.79%
2026-05-14	57.16	56.71	-0.43	-0.75%	56.64	57.48	114125	65031	0.57%
2026-05-13	58.01	57.14	-1.11	-1.91%	56.89	58.22	179031	102497	0.89%
2026-05-12	59.41	59.45	0.05	0.08%	59.11	59.63	123222	73174	0.62%
2026-05-11	59.98	59.40	-0.59	-0.98%	59.25	60.01	148785	88615	0.74%
2026-05-08	59.41	59.99	0.57	0.96%	59.13	60.80	177373	106246	0.89%
2026-05-07	59.87	59.42	0.11	0.19%	58.50	59.88	232337	137458	1.16%
2026-05-06	60.22	59.31	0.44	0.75%	59.21	61.00	354718	213639	1.77%
2026-04-30	59.40	58.87	-0.53	-0.89%	58.80	59.49	99656	58854	0.50%
2026-04-29	59.23	59.40	-0.02	-0.03%	58.95	59.66	110290	65343	0.55%
2026-04-28	59.46	59.42	-0.03	-0.05%	59.10	59.83	92943	55218	0.46%
2026-04-27	58.92	59.45	0.42	0.71%	58.64	61.08	164323	98904	0.82%
2026-04-24	59.75	59.03	-0.91	-1.52%	58.58	59.75	126130	74299	0.63%
2026-04-23	60.59	59.94	-0.45	-0.75%	59.65	60.74	115512	69338	0.58%
2026-04-22	58.51	60.39	0.19	0.32%	58.21	60.50	230376	137469	1.15%
2026-04-21	60.16	60.20	0.04	0.07%	60.00	61.10	126171	76384	0.63%
2026-04-20	58.99	60.16	1.37	2.33%	58.80	60.97	184588	111361	0.92%
2026-04-17	59.05	58.79	-0.36	-0.61%	58.50	59.06	83828	49215	0.42%
2026-04-16	58.97	59.15	0.12	0.20%	58.81	59.68	101076	59887	0.50%
2026-04-15	58.88	59.03	0.46	0.79%	58.57	59.20	108526	63905	0.54%
2026-04-14	57.70	58.57	1.21	2.11%	57.45	58.78	133723	77774	0.67%
2026-04-13	57.20	57.36	-0.05	-0.09%	56.88	58.15	91660	52739	0.46%
2026-04-10	57.68	57.41	-0.27	-0.47%	57.28	57.86	97021	55825	0.48%
2026-04-09	57.86	57.68	-0.37	-0.64%	57.50	58.70	83880	48612	0.42%
2026-04-08	58.10	58.05	0.74	1.29%	57.49	58.20	108398	62741	0.54%
2026-04-07	58.10	57.31	-0.78	-1.34%	56.76	58.35	90742	51930	0.45%
2026-04-03	58.38	58.09	-0.25	-0.43%	57.57	58.48	79214	45872	0.40%
2026-04-02	57.61	58.34	0.37	0.64%	57.51	58.50	102096	59364	0.51%
2026-04-01	57.90	57.97	0.97	1.70%	57.55	58.18	128554	74464	0.64%
2026-03-31	57.01	57.00	-0.20	-0.35%	57.00	58.08	104990	60431	0.52%
2026-03-30	56.69	57.20	-0.49	-0.85%	56.62	57.57	95604	54675	0.48%
2026-03-27	56.17	57.69	1.04	1.84%	56.02	57.80	152167	87148	0.76%
2026-03-26	56.65	56.65	0.10	0.18%	56.36	57.29	109529	62220	0.55%
2026-03-25	55.93	56.55	0.85	1.53%	55.93	57.00	137280	77756	0.69%
2026-03-24	56.09	55.70	0.53	0.96%	55.01	56.14	154988	85979	0.77%
2026-03-23	56.20	55.17	-1.79	-3.14%	54.75	56.41	213296	118208	1.06%