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
2025-04-03	56.80	56.90	-0.45	-0.78%	56.22	57.34	111343	63368	0.56%
2025-04-02	57.67	57.35	-0.55	-0.95%	56.51	57.89	131839	75330	0.66%
2025-04-01	58.58	57.90	-0.67	-1.14%	57.67	58.87	129769	75468	0.65%
2025-03-31	58.24	58.57	0.33	0.57%	58.09	59.49	131644	77648	0.66%
2025-03-28	58.50	58.24	0.01	0.02%	58.09	58.64	83943	48947	0.42%
2025-03-27	57.60	58.23	0.65	1.13%	57.34	58.80	129752	75660	0.65%
2025-03-26	57.83	57.58	-0.25	-0.43%	57.30	57.94	79854	45940	0.40%
2025-03-25	58.11	57.83	0.05	0.09%	57.50	58.15	97595	56440	0.49%
2025-03-24	57.00	57.78	1.08	1.90%	56.70	58.78	222732	128906	1.11%
2025-03-21	57.00	56.70	-0.24	-0.42%	56.50	57.50	169038	96216	0.84%
2025-03-20	57.45	56.94	-0.57	-0.99%	56.80	57.69	205268	117163	1.02%
2025-03-19	60.00	57.51	-2.94	-4.86%	56.76	60.00	381877	219676	1.91%
2025-03-18	61.17	60.45	-0.65	-1.06%	59.71	61.41	118991	71782	0.59%
2025-03-17	61.50	61.10	-0.28	-0.46%	60.85	61.50	105868	64692	0.53%
2025-03-14	58.91	61.38	2.47	4.19%	58.81	61.49	218544	132685	1.09%
2025-03-13	58.99	58.91	-0.08	-0.14%	58.43	59.53	101041	59533	0.50%
2025-03-12	56.97	58.99	2.02	3.55%	56.80	59.30	223189	130360	1.11%
2025-03-11	56.08	56.97	0.36	0.64%	55.85	57.58	158108	89897	0.79%
2025-03-10	56.10	56.61	0.61	1.09%	55.88	56.62	124568	70193	0.62%
2025-03-07	55.62	56.00	0.21	0.38%	55.00	56.22	141489	78795	0.71%
2025-03-06	55.93	55.79	-0.21	-0.38%	55.61	56.26	125207	69954	0.63%
2025-03-05	55.79	56.00	0.27	0.48%	55.47	56.38	100629	56258	0.50%
2025-03-04	55.85	55.73	-0.23	-0.41%	55.70	56.13	105875	59222	0.53%
2025-03-03	56.26	55.96	-0.30	-0.53%	55.95	56.80	94394	53119	0.47%
2025-02-28	56.75	56.26	-0.28	-0.50%	56.00	57.34	119556	67607	0.60%
2025-02-27	56.88	56.54	-0.34	-0.60%	56.06	57.10	127575	72039	0.64%
2025-02-26	55.93	56.88	0.95	1.70%	55.83	57.01	131679	74603	0.66%
2025-02-25	56.81	55.93	-0.88	-1.55%	55.90	57.22	140911	79496	0.70%
2025-02-24	57.58	56.81	-0.96	-1.66%	56.68	57.58	146101	83250	0.73%
2025-02-21	57.47	57.77	0.43	0.75%	56.90	58.21	141075	81479	0.70%
2025-02-20	57.00	57.34	0.11	0.19%	56.72	57.66	91360	52214	0.46%
2025-02-19	57.47	57.23	-0.19	-0.33%	56.89	57.79	109957	62915	0.55%
2025-02-18	56.71	57.42	0.57	1.00%	56.70	57.98	130796	75256	0.65%
2025-02-17	57.30	56.85	-0.49	-0.85%	56.70	57.33	110050	62602	0.55%
2025-02-14	56.80	57.34	0.44	0.77%	56.60	57.34	149192	85177	0.74%
2025-02-13	57.10	56.90	-0.53	-0.92%	56.72	57.30	150152	85588	0.75%
2025-02-12	57.20	57.43	0.23	0.40%	56.66	57.56	118393	67661	0.59%
2025-02-11	58.36	57.20	-1.15	-1.97%	57.01	58.48	136049	78401	0.68%
2025-02-10	58.52	58.35	-0.16	-0.27%	58.08	59.12	121597	71109	0.61%
2025-02-07	58.62	58.51	-0.09	-0.15%	56.55	58.63	165015	95619	0.82%
2025-02-06	59.00	58.60	-0.75	-1.26%	58.35	59.54	122572	71878	0.61%
2025-02-05	59.75	59.35	-0.24	-0.40%	58.82	60.10	80862	48191	0.40%
2025-01-27	59.34	59.59	0.20	0.34%	59.22	60.24	102926	61488	0.51%
2025-01-24	58.26	59.39	0.97	1.66%	58.20	59.98	109410	64887	0.55%
2025-01-23	58.94	58.42	-0.49	-0.83%	58.20	59.33	100969	59209	0.50%
2025-01-22	59.56	58.91	-0.64	-1.07%	58.20	60.06	83440	49182	0.42%
2025-01-21	59.49	59.55	0.05	0.08%	59.05	59.92	86544	51573	0.43%
2025-01-20	60.52	59.50	-0.69	-1.15%	59.25	60.75	95723	57212	0.48%
2025-01-17	60.37	60.19	-0.61	-1.00%	59.97	61.44	81886	49488	0.41%
2025-01-16	60.77	60.80	0.24	0.40%	60.01	61.58	73408	44677	0.37%
2025-01-15	61.00	60.56	-0.68	-1.11%	60.41	61.35	75601	45938	0.38%
2025-01-14	59.70	61.24	1.54	2.58%	59.36	61.54	103816	63039	0.52%
2025-01-13	60.14	59.70	-0.30	-0.50%	59.45	61.30	103005	61865	0.51%
2025-01-10	60.90	60.00	-1.08	-1.77%	60.00	61.30	72732	44056	0.36%
2025-01-09	61.50	61.08	-0.19	-0.31%	60.54	61.62	65139	39795	0.33%
2025-01-08	59.98	61.27	1.29	2.15%	59.32	61.48	108910	65977	0.54%
2025-01-07	59.51	59.98	0.47	0.79%	59.15	60.27	82980	49654	0.41%
2025-01-06	59.03	59.51	0.13	0.22%	58.91	59.81	85974	51030	0.43%
2025-01-03	60.50	59.38	-1.07	-1.77%	59.08	60.87	118204	70667	0.59%
2025-01-02	62.41	60.45	-1.95	-3.13%	59.99	62.60	142273	86838	0.71%
2024-12-31	62.20	62.40	0.26	0.42%	61.85	63.19	106043	66466	0.53%
2024-12-30	61.60	62.14	0.50	0.81%	61.18	62.75	87615	54363	0.44%
2024-12-27	60.80	61.64	0.57	0.93%	60.38	61.73	103466	63298	0.52%
2024-12-26	61.51	61.07	-0.42	-0.68%	60.61	61.59	69842	42589	0.35%