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
2026-04-30	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%
2026-03-20	56.47	56.96	0.49	0.87%	56.47	57.67	190807	109012	0.95%
2026-03-19	57.18	56.47	-1.28	-2.22%	56.40	57.21	197823	112277	0.99%
2026-03-18	58.54	57.75	-1.38	-2.33%	56.75	59.00	401491	230108	2.00%
2026-03-17	59.18	59.13	0.18	0.31%	59.00	60.49	180171	107420	0.90%
2026-03-16	59.10	58.95	-0.56	-0.94%	57.97	59.51	148096	86853	0.74%
2026-03-13	59.01	59.51	-0.39	-0.65%	59.01	60.30	102435	61152	0.51%
2026-03-12	59.70	59.90	0.17	0.28%	59.30	60.10	111563	66609	0.56%
2026-03-11	59.13	59.73	0.73	1.24%	58.70	59.90	128443	76421	0.64%
2026-03-10	58.14	59.00	1.15	1.99%	58.12	59.19	108443	63795	0.54%
2026-03-09	58.32	57.85	-1.17	-1.98%	56.86	58.38	158593	91281	0.79%
2026-03-06	59.32	59.02	-0.35	-0.59%	58.81	59.37	101442	59802	0.51%
2026-03-05	59.32	59.37	0.59	1.00%	59.13	59.82	97351	57907	0.49%
2026-03-04	59.50	58.78	-1.06	-1.77%	58.51	59.71	147051	86712	0.73%
2026-03-03	60.47	59.84	-0.63	-1.04%	59.80	61.22	157127	95059	0.78%
2026-03-02	60.35	60.47	0.07	0.12%	60.05	61.18	138996	84262	0.69%
2026-02-27	61.21	60.40	-1.13	-1.84%	60.40	61.45	142469	86499	0.71%
2026-02-26	61.83	61.53	-0.29	-0.47%	61.19	62.26	109752	67616	0.55%
2026-02-25	61.24	61.82	0.33	0.54%	61.19	62.34	147801	91355	0.74%
2026-02-24	60.90	61.49	2.11	3.55%	59.72	61.61	269071	164079	1.34%
2026-02-13	59.12	59.38	-0.04	-0.07%	59.01	60.01	156890	93549	0.78%
2026-02-12	60.25	59.42	-1.07	-1.77%	58.98	60.39	279298	166169	1.39%
2026-02-11	60.48	60.49	0.01	0.02%	60.15	60.79	94142	56834	0.47%
2026-02-10	60.16	60.48	0.34	0.57%	60.10	60.72	172558	104335	0.86%
2026-02-09	61.05	60.14	-0.46	-0.76%	60.11	61.14	219180	132347	1.09%
2026-02-06	62.70	60.60	-2.05	-3.27%	60.54	62.98	243509	148363	1.22%
2026-02-05	62.67	62.65	0.01	0.02%	62.36	63.37	147269	92439	0.74%
2026-02-04	60.50	62.64	2.14	3.54%	60.38	62.86	275168	170316	1.37%
2026-02-03	60.35	60.50	0.34	0.57%	59.83	61.05	131275	79164	0.66%
2026-02-02	61.76	60.16	-1.58	-2.56%	60.12	62.05	194419	118184	0.97%
2026-01-30	61.81	61.74	-0.40	-0.64%	61.68	62.82	139454	86678	0.70%
2026-01-29	62.15	62.14	0.03	0.05%	61.37	62.53	182275	112735	0.91%
2026-01-28	62.50	62.11	-0.24	-0.38%	61.61	62.75	226481	140847	1.13%
2026-01-27	61.16	62.35	1.87	3.09%	60.69	63.43	402559	251868	2.01%
2026-01-26	61.34	60.48	-0.81	-1.32%	60.35	61.72	237191	144124	1.18%