福田汽车(600166)股票行情
福田汽车(600166)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 2.53 | 2.62 | 0.09 | 3.56% | 2.53 | 2.67 | 2094365 | 54599.89 | 3.23% |
| 2025-04-29 | 2.60 | 2.53 | -0.07 | -2.69% | 2.49 | 2.60 | 2180522 | 55017.84 | 3.36% |
| 2025-04-28 | 2.57 | 2.60 | 0.01 | 0.39% | 2.53 | 2.60 | 1358558 | 34890.43 | 2.09% |
| 2025-04-25 | 2.57 | 2.59 | 0.02 | 0.78% | 2.53 | 2.64 | 1421286 | 36976.04 | 2.19% |
| 2025-04-24 | 2.53 | 2.57 | 0.04 | 1.58% | 2.52 | 2.65 | 1698752 | 43865.79 | 2.62% |
| 2025-04-23 | 2.44 | 2.53 | 0.10 | 4.12% | 2.44 | 2.55 | 2079433 | 52177.79 | 3.20% |
| 2025-04-22 | 2.40 | 2.43 | 0.03 | 1.25% | 2.40 | 2.45 | 780706 | 18939.70 | 1.20% |
| 2025-04-21 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.41 | 456583 | 10948.24 | 0.70% |
| 2025-04-18 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.40 | 442398 | 10552.83 | 0.68% |
| 2025-04-17 | 2.37 | 2.38 | 0.00 | 0.00% | 2.37 | 2.40 | 497003 | 11845.78 | 0.77% |
| 2025-04-16 | 2.40 | 2.38 | -0.03 | -1.24% | 2.36 | 2.42 | 608434 | 14480.78 | 0.94% |
| 2025-04-15 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.44 | 554906 | 13382.42 | 0.86% |
| 2025-04-14 | 2.41 | 2.43 | 0.05 | 2.10% | 2.40 | 2.45 | 901402 | 21857.19 | 1.39% |
| 2025-04-11 | 2.38 | 2.38 | -0.01 | -0.42% | 2.37 | 2.42 | 890859 | 21348.73 | 1.37% |
| 2025-04-10 | 2.36 | 2.39 | 0.05 | 2.14% | 2.36 | 2.47 | 1560353 | 37598.77 | 2.40% |
| 2025-04-09 | 2.33 | 2.34 | -0.01 | -0.43% | 2.22 | 2.35 | 1411287 | 32325.29 | 2.17% |
| 2025-04-08 | 2.29 | 2.35 | 0.06 | 2.62% | 2.29 | 2.36 | 1298310 | 30131.23 | 2.00% |
| 2025-04-07 | 2.47 | 2.29 | -0.25 | -9.84% | 2.29 | 2.47 | 2107964 | 49749.04 | 3.25% |
| 2025-04-03 | 2.52 | 2.54 | 0.00 | 0.00% | 2.50 | 2.55 | 1245350 | 31423.70 | 1.92% |
| 2025-04-02 | 2.49 | 2.54 | 0.06 | 2.42% | 2.46 | 2.54 | 1603963 | 40279.97 | 2.47% |
| 2025-04-01 | 2.43 | 2.48 | 0.03 | 1.22% | 2.42 | 2.50 | 1246369 | 30832.68 | 1.92% |
| 2025-03-31 | 2.48 | 2.45 | -0.01 | -0.41% | 2.42 | 2.51 | 1276497 | 31448.85 | 1.97% |
| 2025-03-28 | 2.45 | 2.46 | 0.01 | 0.41% | 2.44 | 2.50 | 1072242 | 26454.09 | 1.65% |
| 2025-03-27 | 2.44 | 2.45 | 0.00 | 0.00% | 2.42 | 2.50 | 1098947 | 27014.95 | 1.69% |
| 2025-03-26 | 2.43 | 2.45 | 0.02 | 0.82% | 2.42 | 2.46 | 761220 | 18632.38 | 1.17% |
| 2025-03-25 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.45 | 887831 | 21600.30 | 1.37% |
| 2025-03-24 | 2.45 | 2.42 | -0.03 | -1.22% | 2.39 | 2.46 | 1193948 | 28950.53 | 1.84% |
| 2025-03-21 | 2.49 | 2.45 | -0.04 | -1.61% | 2.44 | 2.51 | 1333615 | 33041.50 | 2.06% |
| 2025-03-20 | 2.50 | 2.49 | -0.02 | -0.80% | 2.48 | 2.55 | 2007306 | 50445.16 | 3.09% |
| 2025-03-19 | 2.43 | 2.51 | 0.10 | 4.15% | 2.42 | 2.62 | 3464650 | 87151.87 | 5.34% |
| 2025-03-18 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.44 | 640692 | 15471.69 | 0.99% |
| 2025-03-17 | 2.42 | 2.42 | 0.01 | 0.41% | 2.40 | 2.45 | 1032669 | 25049.78 | 1.59% |
| 2025-03-14 | 2.37 | 2.41 | 0.03 | 1.26% | 2.37 | 2.42 | 1077067 | 25843.21 | 1.66% |
| 2025-03-13 | 2.40 | 2.38 | -0.02 | -0.83% | 2.36 | 2.41 | 907574 | 21585.94 | 1.40% |
| 2025-03-12 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.43 | 1013980 | 24482.64 | 1.56% |
| 2025-03-11 | 2.37 | 2.40 | 0.01 | 0.42% | 2.36 | 2.40 | 681370 | 16243.25 | 1.05% |
| 2025-03-10 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.43 | 871277 | 20916.59 | 1.34% |
| 2025-03-07 | 2.38 | 2.40 | 0.03 | 1.27% | 2.36 | 2.45 | 1379736 | 33164.64 | 2.13% |
| 2025-03-06 | 2.36 | 2.37 | 0.02 | 0.85% | 2.35 | 2.38 | 900933 | 21334.70 | 1.39% |
| 2025-03-05 | 2.35 | 2.35 | -0.01 | -0.42% | 2.33 | 2.37 | 698855 | 16381.08 | 1.08% |
| 2025-03-04 | 2.34 | 2.36 | 0.01 | 0.43% | 2.33 | 2.37 | 604126 | 14218.27 | 0.93% |
| 2025-03-03 | 2.34 | 2.35 | 0.01 | 0.43% | 2.34 | 2.38 | 933346 | 22042.41 | 1.44% |
| 2025-02-28 | 2.38 | 2.34 | -0.05 | -2.09% | 2.33 | 2.39 | 1030608 | 24302.72 | 1.59% |
| 2025-02-27 | 2.42 | 2.39 | -0.03 | -1.24% | 2.36 | 2.43 | 1139706 | 27273.43 | 1.76% |
| 2025-02-26 | 2.38 | 2.42 | 0.04 | 1.68% | 2.38 | 2.43 | 1242370 | 29869.98 | 1.91% |
| 2025-02-25 | 2.36 | 2.38 | 0.01 | 0.42% | 2.34 | 2.42 | 1405500 | 33499.86 | 2.17% |
| 2025-02-24 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.39 | 979532 | 23220.55 | 1.51% |
| 2025-02-21 | 2.38 | 2.36 | -0.01 | -0.42% | 2.34 | 2.38 | 874112 | 20625.74 | 1.35% |
| 2025-02-20 | 2.38 | 2.37 | -0.01 | -0.42% | 2.35 | 2.39 | 848687 | 20104.81 | 1.31% |
| 2025-02-19 | 2.37 | 2.38 | 0.01 | 0.42% | 2.36 | 2.39 | 864168 | 20526.73 | 1.33% |
| 2025-02-18 | 2.42 | 2.37 | -0.05 | -2.07% | 2.36 | 2.42 | 906444 | 21718.77 | 1.40% |
| 2025-02-17 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.44 | 958111 | 23199.48 | 1.48% |
| 2025-02-14 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.44 | 854681 | 20684.52 | 1.32% |
| 2025-02-13 | 2.43 | 2.41 | -0.02 | -0.82% | 2.41 | 2.45 | 873250 | 21231.49 | 1.35% |
| 2025-02-12 | 2.42 | 2.43 | 0.00 | 0.00% | 2.39 | 2.44 | 835751 | 20177.67 | 1.29% |
| 2025-02-11 | 2.47 | 2.43 | -0.03 | -1.22% | 2.41 | 2.48 | 813607 | 19772.02 | 1.25% |
| 2025-02-10 | 2.46 | 2.46 | 0.01 | 0.41% | 2.45 | 2.51 | 1060674 | 26229.44 | 1.63% |
| 2025-02-07 | 2.40 | 2.45 | 0.04 | 1.66% | 2.40 | 2.47 | 1262240 | 30795.38 | 1.95% |
| 2025-02-06 | 2.34 | 2.41 | 0.07 | 2.99% | 2.31 | 2.42 | 1281719 | 30327.95 | 1.98% |
| 2025-02-05 | 2.35 | 2.34 | 0.00 | 0.00% | 2.33 | 2.37 | 777338 | 18251.16 | 1.20% |
| 2025-01-27 | 2.36 | 2.34 | -0.04 | -1.68% | 2.34 | 2.40 | 1070218 | 25297.34 | 1.65% |
| 2025-01-24 | 2.35 | 2.38 | 0.03 | 1.28% | 2.34 | 2.38 | 747734 | 17660.83 | 1.15% |
| 2025-01-23 | 2.38 | 2.35 | -0.02 | -0.84% | 2.35 | 2.42 | 889705 | 21201.12 | 1.37% |
| 2025-01-22 | 2.38 | 2.37 | -0.02 | -0.84% | 2.35 | 2.39 | 597800 | 14131.48 | 0.92% |
| 2025-01-21 | 2.41 | 2.39 | -0.01 | -0.42% | 2.37 | 2.42 | 584021 | 13946.34 | 0.90% |
| 2025-01-20 | 2.42 | 2.40 | 0.00 | 0.00% | 2.39 | 2.44 | 713983 | 17214.46 | 1.10% |
| 2025-01-17 | 2.40 | 2.40 | 0.00 | 0.00% | 2.38 | 2.42 | 599231 | 14386.51 | 0.92% |
| 2025-01-16 | 2.39 | 2.40 | 0.02 | 0.84% | 2.39 | 2.45 | 977362 | 23586.37 | 1.51% |
| 2025-01-15 | 2.41 | 2.38 | -0.04 | -1.65% | 2.37 | 2.43 | 754617 | 18045.58 | 1.16% |
| 2025-01-14 | 2.34 | 2.42 | 0.09 | 3.86% | 2.33 | 2.43 | 1222448 | 29238.17 | 1.88% |
| 2025-01-13 | 2.32 | 2.33 | 0.00 | 0.00% | 2.31 | 2.36 | 818988 | 19109.60 | 1.26% |
| 2025-01-10 | 2.38 | 2.33 | -0.05 | -2.10% | 2.33 | 2.40 | 885522 | 20927.20 | 1.36% |
| 2025-01-09 | 2.39 | 2.38 | -0.02 | -0.83% | 2.38 | 2.41 | 772359 | 18483.55 | 1.19% |
| 2025-01-08 | 2.40 | 2.40 | -0.01 | -0.41% | 2.34 | 2.41 | 1130504 | 26847.59 | 1.74% |
| 2025-01-07 | 2.39 | 2.41 | 0.01 | 0.42% | 2.37 | 2.42 | 902960 | 21632.02 | 1.39% |
| 2025-01-06 | 2.40 | 2.40 | 0.01 | 0.42% | 2.36 | 2.43 | 993317 | 23822.83 | 1.53% |
| 2025-01-03 | 2.43 | 2.39 | -0.03 | -1.24% | 2.39 | 2.47 | 1176173 | 28505.54 | 1.81% |
| 2025-01-02 | 2.51 | 2.42 | -0.09 | -3.59% | 2.41 | 2.53 | 1263556 | 31239.39 | 1.95% |
| 2024-12-31 | 2.59 | 2.51 | -0.08 | -3.09% | 2.50 | 2.60 | 1169626 | 29722.16 | 1.80% |
| 2024-12-30 | 2.62 | 2.59 | -0.04 | -1.52% | 2.56 | 2.63 | 1002710 | 25914.04 | 1.55% |
上证大盘股票行情在线 K线走势图
