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
2025-09-15	71.02	71.35	0.30	0.42%	70.56	71.78	113389	80831	0.57%
2025-09-12	71.62	71.05	-0.94	-1.31%	70.68	72.47	137867	98037	0.69%
2025-09-11	70.01	71.99	2.28	3.27%	69.71	72.08	168499	120543	0.84%
2025-09-10	70.21	69.71	-0.54	-0.77%	69.07	70.73	171327	119582	0.86%
2025-09-09	69.47	70.25	0.99	1.43%	69.26	71.85	206215	145778	1.03%
2025-09-08	67.94	69.26	0.82	1.20%	67.88	70.12	185013	128129	0.92%
2025-09-05	67.35	68.44	1.10	1.63%	67.03	69.25	177891	121182	0.89%
2025-09-04	68.55	67.34	-1.39	-2.02%	66.45	68.68	270005	182358	1.35%
2025-09-03	66.87	68.73	2.27	3.42%	66.48	68.87	286898	195210	1.43%
2025-09-02	65.81	66.46	0.65	0.99%	65.53	67.13	172148	114472	0.86%
2025-09-01	65.64	65.81	0.15	0.23%	65.18	66.48	173051	114141	0.86%
2025-08-29	64.87	65.66	1.19	1.85%	64.50	66.07	173794	113948	0.87%
2025-08-28	64.18	64.47	0.25	0.39%	63.21	64.59	161729	103512	0.81%
2025-08-27	63.61	64.22	0.67	1.05%	63.57	65.65	280290	181695	1.40%
2025-08-26	62.64	63.55	0.72	1.15%	62.33	64.30	268498	170738	1.34%
2025-08-25	63.35	62.83	-0.34	-0.54%	62.03	63.49	281704	175990	1.41%
2025-08-22	64.00	63.17	-1.53	-2.36%	62.88	64.60	308904	196005	1.54%
2025-08-21	62.61	64.70	3.35	5.46%	62.00	65.18	753755	482046	3.76%
2025-08-20	58.10	61.35	5.58	10.01%	58.10	61.35	570587	344924	2.85%
2025-08-19	56.90	55.77	-0.91	-1.61%	55.65	57.45	273782	153585	1.37%
2025-08-18	55.97	56.68	1.08	1.94%	55.95	57.92	314818	179423	1.57%
2025-08-15	55.57	55.60	0.02	0.04%	55.05	56.12	132316	73732	0.66%
2025-08-14	55.95	55.58	-0.31	-0.55%	55.22	56.26	160660	89412	0.80%
2025-08-13	55.65	55.89	0.38	0.68%	55.36	56.30	131476	73530	0.66%
2025-08-12	55.45	55.51	0.05	0.09%	55.32	55.85	94574	52558	0.47%
2025-08-11	55.50	55.46	-0.04	-0.07%	55.30	55.69	80438	44605	0.40%
2025-08-08	55.54	55.50	-0.02	-0.04%	55.27	55.69	65368	36281	0.33%
2025-08-07	55.48	55.52	-0.04	-0.07%	55.29	55.72	66028	36640	0.33%
2025-08-06	55.86	55.56	-0.23	-0.41%	55.50	56.43	92015	51255	0.46%
2025-08-05	54.76	55.79	1.04	1.90%	54.76	55.95	159258	88595	0.80%
2025-08-04	54.66	54.75	-0.16	-0.29%	54.45	54.87	75356	41137	0.38%
2025-08-01	54.75	54.91	0.25	0.46%	54.18	55.01	116412	63586	0.58%
2025-07-31	55.30	54.66	-0.89	-1.60%	54.55	55.47	132765	72758	0.66%
2025-07-30	55.13	55.55	0.52	0.94%	55.02	56.15	128430	71446	0.64%
2025-07-29	55.62	55.03	-0.54	-0.97%	55.02	55.66	168611	93149	0.84%
2025-07-28	56.70	55.57	-1.22	-2.15%	55.40	56.93	242288	135772	1.21%
2025-07-25	57.48	56.79	-0.59	-1.03%	56.75	57.95	147873	84479	0.74%
2025-07-24	57.38	57.38	0.01	0.02%	57.10	57.42	105606	60469	0.53%
2025-07-23	57.40	57.37	0.02	0.03%	57.20	57.77	120300	69089	0.60%
2025-07-22	57.50	57.35	-0.22	-0.38%	57.18	57.70	108303	62082	0.54%
2025-07-21	57.91	57.57	-0.43	-0.74%	57.39	58.01	103718	59683	0.52%
2025-07-18	57.77	58.00	0.42	0.73%	57.36	58.06	115403	66576	0.58%
2025-07-17	56.76	57.58	0.82	1.44%	56.70	58.22	170777	98414	0.85%
2025-07-16	56.78	56.76	-0.01	-0.02%	56.65	57.18	63543	36113	0.32%
2025-07-15	56.74	56.77	0.06	0.11%	56.55	57.19	70862	40271	0.35%
2025-07-14	57.00	56.71	-0.06	-0.11%	56.70	57.06	100165	56918	0.50%
2025-07-11	56.51	56.77	0.36	0.64%	56.50	57.49	155945	89121	0.78%
2025-07-10	56.79	56.41	-0.39	-0.69%	56.41	56.93	135031	76453	0.67%
2025-07-09	57.79	56.80	-0.84	-1.46%	56.80	57.85	120083	68550	0.60%
2025-07-08	58.13	57.64	-0.49	-0.84%	57.51	58.22	71303	41165	0.36%
2025-07-07	58.10	58.13	0.00	0.00%	57.95	59.00	87514	51140	0.44%
2025-07-04	57.24	58.13	0.92	1.61%	57.03	58.77	144188	83839	0.72%
2025-07-03	57.09	57.21	0.08	0.14%	56.91	57.70	72161	41431	0.36%
2025-07-02	56.70	57.13	0.26	0.46%	56.70	57.50	56837	32450	0.28%
2025-07-01	56.90	56.87	-0.14	-0.25%	56.46	57.20	73418	41719	0.37%
2025-06-30	57.46	57.01	-0.35	-0.61%	56.60	57.47	99709	56824	0.50%
2025-06-27	57.15	57.36	0.38	0.67%	56.94	57.70	81849	46937	0.41%
2025-06-26	57.97	56.98	-1.01	-1.74%	56.97	58.15	91981	52766	0.46%
2025-06-25	57.41	57.99	0.52	0.90%	57.31	58.15	73377	42371	0.37%
2025-06-24	56.90	57.47	0.68	1.20%	56.88	57.88	91026	52370	0.45%
2025-06-23	57.53	56.79	-0.86	-1.49%	56.40	57.60	90427	51337	0.45%
2025-06-20	57.04	57.65	0.80	1.41%	56.85	57.95	84185	48503	0.42%
2025-06-19	57.48	56.85	-0.62	-1.08%	56.75	57.52	76590	43708	0.38%
2025-06-18	57.21	57.47	0.27	0.47%	57.01	57.63	49711	28485	0.25%
2025-06-17	57.82	57.20	-0.75	-1.29%	57.11	58.10	57939	33276	0.29%
2025-06-16	57.97	57.95	0.25	0.43%	57.45	58.11	57438	33194	0.29%
2025-06-13	57.82	57.70	-0.28	-0.48%	57.52	58.22	61042	35305	0.30%
2025-06-12	58.18	57.98	-0.43	-0.74%	57.83	58.40	52430	30449	0.26%
2025-06-11	57.46	58.41	1.13	1.97%	57.46	59.16	117744	68922	0.59%
2025-06-10	57.55	57.28	-0.27	-0.47%	57.02	57.85	61008	35012	0.30%
2025-06-09	57.88	57.55	-0.33	-0.57%	57.48	57.97	57631	33213	0.29%