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
2026-08-20	57.35	57.82	-0.08	-0.14%	56.90	58.08	140638	80871	0.70%
2026-08-19	54.91	57.90	1.74	3.10%	54.90	58.47	319405	184189	1.59%
2026-08-18	55.60	56.16	0.50	0.90%	55.42	56.35	73412	41187	0.37%
2026-08-17	56.28	55.66	-0.61	-1.08%	55.00	56.28	91144	50788	0.46%
2026-08-14	54.71	56.27	1.40	2.55%	54.30	56.48	143794	80101	0.72%
2026-08-13	55.59	54.87	-0.56	-1.01%	54.71	55.59	73231	40267	0.37%
2026-08-12	55.55	55.43	-0.36	-0.65%	54.83	55.70	79022	43658	0.39%
2026-08-11	56.60	55.79	-0.80	-1.41%	55.70	56.95	83035	46741	0.41%
2026-08-10	55.09	56.59	1.19	2.15%	55.00	56.75	115539	64880	0.58%
2026-08-07	56.20	55.40	-0.65	-1.16%	55.18	56.40	126318	70195	0.63%
2026-08-06	56.58	56.05	-0.53	-0.94%	55.85	56.58	96033	53881	0.48%
2026-08-05	56.88	56.58	-0.35	-0.61%	56.13	57.18	128299	72519	0.64%
2026-08-04	57.81	56.93	-0.88	-1.52%	56.71	57.98	145240	82810	0.73%
2026-08-03	59.70	57.81	-1.89	-3.17%	57.75	59.89	154962	90264	0.77%
2026-07-31	58.20	59.70	-0.10	-0.17%	57.70	59.74	163220	95925	0.81%
2026-07-30	59.00	59.80	0.70	1.18%	58.70	60.00	184613	109863	0.92%
2026-07-29	56.40	59.10	2.78	4.94%	56.35	59.48	269303	158027	1.34%
2026-07-28	55.21	56.32	1.04	1.88%	55.10	56.38	112278	62832	0.56%
2026-07-27	55.55	55.28	-0.39	-0.70%	55.00	56.10	128585	71148	0.64%
2026-07-24	56.40	55.67	-0.74	-1.31%	55.57	56.80	77249	43194	0.39%
2026-07-23	55.14	56.41	0.72	1.29%	55.00	56.53	116158	65243	0.58%
2026-07-22	54.28	55.69	0.89	1.62%	54.03	55.80	159548	87898	0.80%
2026-07-21	54.98	54.80	-0.14	-0.25%	54.17	56.66	180478	99873	0.90%
2026-07-20	53.74	54.94	1.06	1.97%	53.56	54.96	160485	87494	0.80%
2026-07-17	53.74	53.88	0.88	1.66%	53.13	54.39	203929	110065	1.02%
2026-07-16	52.80	53.00	0.10	0.19%	52.11	53.68	131310	69552	0.66%
2026-07-15	50.90	52.90	2.20	4.34%	50.58	53.27	173690	91238	0.87%
2026-07-14	50.44	50.70	-0.30	-0.59%	49.98	50.70	78327	39457	0.39%
2026-07-13	50.61	51.00	0.21	0.41%	49.86	51.04	131472	66331	0.66%
2026-07-10	50.58	50.79	0.11	0.22%	49.89	51.63	114954	58524	0.57%
2026-07-09	51.43	50.68	-1.13	-2.18%	50.45	51.70	115603	58723	0.58%
2026-07-08	52.90	51.81	-1.27	-2.39%	51.66	52.95	173866	90693	0.87%
2026-07-07	53.69	53.08	-0.70	-1.30%	52.84	54.00	180461	96359	0.90%
2026-07-06	51.26	53.78	2.85	5.60%	50.73	54.15	282637	150447	1.41%
2026-07-03	49.90	50.93	1.12	2.25%	49.87	51.66	129128	65716	0.64%
2026-07-02	50.09	49.81	-0.19	-0.38%	49.37	50.46	127537	63599	0.64%
2026-07-01	49.67	50.00	-0.44	-0.87%	49.21	50.72	111540	55728	0.56%
2026-06-30	51.58	50.44	-1.71	-3.28%	50.30	52.45	139505	70858	0.70%
2026-06-29	50.30	52.15	1.72	3.41%	49.50	52.19	269868	138927	1.35%
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%