福耀玻璃(600660)股票行情
福耀玻璃(600660)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 |
|---|
| 2025-08-01 | 54.75 | 54.91 | 0.25 | 0.46% | 54.18 | 55.01 | 116412 | 63586.46 | 0.58% |
| 2025-07-31 | 55.30 | 54.66 | -0.89 | -1.60% | 54.55 | 55.47 | 132765 | 72758.70 | 0.66% |
| 2025-07-30 | 55.13 | 55.55 | 0.52 | 0.94% | 55.02 | 56.15 | 128430 | 71446.75 | 0.64% |
| 2025-07-29 | 55.62 | 55.03 | -0.54 | -0.97% | 55.02 | 55.66 | 168611 | 93149.84 | 0.84% |
| 2025-07-28 | 56.70 | 55.57 | -1.22 | -2.15% | 55.40 | 56.93 | 242288 | 135772.75 | 1.21% |
| 2025-07-25 | 57.48 | 56.79 | -0.59 | -1.03% | 56.75 | 57.95 | 147873 | 84479.91 | 0.74% |
| 2025-07-24 | 57.38 | 57.38 | 0.01 | 0.02% | 57.10 | 57.42 | 105606 | 60469.20 | 0.53% |
| 2025-07-23 | 57.40 | 57.37 | 0.02 | 0.03% | 57.20 | 57.77 | 120300 | 69089.52 | 0.60% |
| 2025-07-22 | 57.50 | 57.35 | -0.22 | -0.38% | 57.18 | 57.70 | 108303 | 62082.79 | 0.54% |
| 2025-07-21 | 57.91 | 57.57 | -0.43 | -0.74% | 57.39 | 58.01 | 103718 | 59683.94 | 0.52% |
| 2025-07-18 | 57.77 | 58.00 | 0.42 | 0.73% | 57.36 | 58.06 | 115403 | 66576.80 | 0.58% |
| 2025-07-17 | 56.76 | 57.58 | 0.82 | 1.44% | 56.70 | 58.22 | 170777 | 98414.16 | 0.85% |
| 2025-07-16 | 56.78 | 56.76 | -0.01 | -0.02% | 56.65 | 57.18 | 63543 | 36113.87 | 0.32% |
| 2025-07-15 | 56.74 | 56.77 | 0.06 | 0.11% | 56.55 | 57.19 | 70862 | 40271.62 | 0.35% |
| 2025-07-14 | 57.00 | 56.71 | -0.06 | -0.11% | 56.70 | 57.06 | 100165 | 56918.85 | 0.50% |
| 2025-07-11 | 56.51 | 56.77 | 0.36 | 0.64% | 56.50 | 57.49 | 155945 | 89121.89 | 0.78% |
| 2025-07-10 | 56.79 | 56.41 | -0.39 | -0.69% | 56.41 | 56.93 | 135031 | 76453.91 | 0.67% |
| 2025-07-09 | 57.79 | 56.80 | -0.84 | -1.46% | 56.80 | 57.85 | 120083 | 68550.42 | 0.60% |
| 2025-07-08 | 58.13 | 57.64 | -0.49 | -0.84% | 57.51 | 58.22 | 71303 | 41165.06 | 0.36% |
| 2025-07-07 | 58.10 | 58.13 | 0.00 | 0.00% | 57.95 | 59.00 | 87514 | 51140.89 | 0.44% |
| 2025-07-04 | 57.24 | 58.13 | 0.92 | 1.61% | 57.03 | 58.77 | 144188 | 83839.79 | 0.72% |
| 2025-07-03 | 57.09 | 57.21 | 0.08 | 0.14% | 56.91 | 57.70 | 72161 | 41431.05 | 0.36% |
| 2025-07-02 | 56.70 | 57.13 | 0.26 | 0.46% | 56.70 | 57.50 | 56837 | 32450.84 | 0.28% |
| 2025-07-01 | 56.90 | 56.87 | -0.14 | -0.25% | 56.46 | 57.20 | 73418 | 41719.43 | 0.37% |
| 2025-06-30 | 57.46 | 57.01 | -0.35 | -0.61% | 56.60 | 57.47 | 99709 | 56824.08 | 0.50% |
| 2025-06-27 | 57.15 | 57.36 | 0.38 | 0.67% | 56.94 | 57.70 | 81849 | 46937.89 | 0.41% |
| 2025-06-26 | 57.97 | 56.98 | -1.01 | -1.74% | 56.97 | 58.15 | 91981 | 52766.74 | 0.46% |
| 2025-06-25 | 57.41 | 57.99 | 0.52 | 0.90% | 57.31 | 58.15 | 73377 | 42371.31 | 0.37% |
| 2025-06-24 | 56.90 | 57.47 | 0.68 | 1.20% | 56.88 | 57.88 | 91026 | 52370.59 | 0.45% |
| 2025-06-23 | 57.53 | 56.79 | -0.86 | -1.49% | 56.40 | 57.60 | 90427 | 51337.37 | 0.45% |
| 2025-06-20 | 57.04 | 57.65 | 0.80 | 1.41% | 56.85 | 57.95 | 84185 | 48503.72 | 0.42% |
| 2025-06-19 | 57.48 | 56.85 | -0.62 | -1.08% | 56.75 | 57.52 | 76590 | 43708.79 | 0.38% |
| 2025-06-18 | 57.21 | 57.47 | 0.27 | 0.47% | 57.01 | 57.63 | 49711 | 28485.90 | 0.25% |
| 2025-06-17 | 57.82 | 57.20 | -0.75 | -1.29% | 57.11 | 58.10 | 57939 | 33276.15 | 0.29% |
| 2025-06-16 | 57.97 | 57.95 | 0.25 | 0.43% | 57.45 | 58.11 | 57438 | 33194.84 | 0.29% |
| 2025-06-13 | 57.82 | 57.70 | -0.28 | -0.48% | 57.52 | 58.22 | 61042 | 35305.48 | 0.30% |
| 2025-06-12 | 58.18 | 57.98 | -0.43 | -0.74% | 57.83 | 58.40 | 52430 | 30449.81 | 0.26% |
| 2025-06-11 | 57.46 | 58.41 | 1.13 | 1.97% | 57.46 | 59.16 | 117744 | 68922.46 | 0.59% |
| 2025-06-10 | 57.55 | 57.28 | -0.27 | -0.47% | 57.02 | 57.85 | 61008 | 35012.67 | 0.30% |
| 2025-06-09 | 57.88 | 57.55 | -0.33 | -0.57% | 57.48 | 57.97 | 57631 | 33213.92 | 0.29% |
| 2025-06-06 | 57.94 | 57.88 | -0.06 | -0.10% | 57.70 | 58.11 | 52720 | 30535.70 | 0.26% |
| 2025-06-05 | 57.06 | 57.94 | 0.94 | 1.65% | 56.95 | 58.13 | 105094 | 60747.12 | 0.52% |
| 2025-06-04 | 58.15 | 57.00 | -1.07 | -1.84% | 56.89 | 58.47 | 111931 | 64210.38 | 0.56% |
| 2025-06-03 | 57.97 | 58.07 | 0.10 | 0.17% | 57.39 | 58.37 | 87407 | 50636.25 | 0.44% |
| 2025-05-30 | 58.37 | 57.97 | -0.38 | -0.65% | 57.97 | 58.68 | 71852 | 41931.11 | 0.36% |
| 2025-05-29 | 59.00 | 58.35 | -0.30 | -0.51% | 58.35 | 59.24 | 74226 | 43571.55 | 0.37% |
| 2025-05-28 | 58.85 | 58.65 | 0.05 | 0.09% | 58.61 | 59.31 | 64325 | 37844.49 | 0.32% |
| 2025-05-27 | 59.83 | 58.60 | -1.19 | -1.99% | 58.59 | 60.11 | 103923 | 61323.70 | 0.52% |
| 2025-05-26 | 60.19 | 59.79 | -0.51 | -0.85% | 59.41 | 60.65 | 98603 | 59104.30 | 0.49% |
| 2025-05-23 | 58.80 | 60.30 | 1.30 | 2.20% | 58.60 | 60.88 | 167790 | 101121.57 | 0.84% |
| 2025-05-22 | 57.00 | 59.00 | 1.83 | 3.20% | 56.90 | 59.00 | 158658 | 92647.77 | 0.79% |
| 2025-05-21 | 57.48 | 57.17 | -0.26 | -0.45% | 57.03 | 57.98 | 96590 | 55375.32 | 0.48% |
| 2025-05-20 | 56.98 | 57.43 | 0.60 | 1.06% | 56.70 | 57.67 | 71184 | 40746.21 | 0.36% |
| 2025-05-19 | 56.70 | 56.83 | -0.23 | -0.40% | 56.25 | 57.14 | 66387 | 37713.59 | 0.33% |
| 2025-05-16 | 56.41 | 57.06 | 0.39 | 0.69% | 56.16 | 57.08 | 69553 | 39517.75 | 0.35% |
| 2025-05-15 | 56.05 | 56.67 | 0.43 | 0.76% | 55.98 | 56.99 | 90016 | 50941.10 | 0.45% |
| 2025-05-14 | 56.41 | 56.24 | -0.16 | -0.28% | 55.55 | 56.56 | 84599 | 47325.32 | 0.42% |
| 2025-05-13 | 56.99 | 56.40 | -0.48 | -0.84% | 56.35 | 57.19 | 83879 | 47499.03 | 0.42% |
| 2025-05-12 | 56.29 | 56.88 | 0.76 | 1.35% | 56.29 | 57.25 | 81416 | 46355.43 | 0.41% |
| 2025-05-09 | 56.80 | 56.12 | -0.32 | -0.57% | 56.01 | 56.80 | 76720 | 43150.80 | 0.38% |
| 2025-05-08 | 57.33 | 58.24 | 0.68 | 1.18% | 57.13 | 58.28 | 81589 | 47211.34 | 0.41% |
| 2025-05-07 | 58.20 | 57.56 | -0.44 | -0.76% | 57.33 | 58.47 | 121852 | 70406.94 | 0.61% |
| 2025-05-06 | 57.79 | 58.00 | -0.12 | -0.21% | 57.10 | 58.25 | 103656 | 59992.13 | 0.52% |
| 2025-04-30 | 58.27 | 58.12 | -0.01 | -0.02% | 57.96 | 58.78 | 90397 | 52779.34 | 0.45% |
| 2025-04-29 | 57.22 | 58.13 | 1.15 | 2.02% | 56.96 | 58.30 | 100844 | 58430.69 | 0.50% |
| 2025-04-28 | 57.02 | 56.98 | -0.04 | -0.07% | 56.66 | 57.50 | 59780 | 34173.41 | 0.30% |
| 2025-04-25 | 57.11 | 57.02 | 0.04 | 0.07% | 56.83 | 57.24 | 58272 | 33205.80 | 0.29% |
| 2025-04-24 | 56.72 | 56.98 | 0.11 | 0.19% | 56.66 | 57.35 | 71798 | 40945.92 | 0.36% |
| 2025-04-23 | 56.18 | 56.87 | 0.93 | 1.66% | 55.75 | 57.18 | 131834 | 74708.72 | 0.66% |
| 2025-04-22 | 55.20 | 55.94 | 0.55 | 0.99% | 54.63 | 56.15 | 144766 | 80497.36 | 0.72% |
| 2025-04-21 | 53.99 | 55.39 | 1.28 | 2.37% | 53.99 | 55.65 | 147856 | 81207.77 | 0.74% |
| 2025-04-18 | 54.60 | 54.11 | -0.23 | -0.42% | 53.53 | 55.75 | 173821 | 94652.02 | 0.87% |
| 2025-04-17 | 54.55 | 54.34 | -0.54 | -0.98% | 53.77 | 54.97 | 144973 | 78593.66 | 0.72% |
| 2025-04-16 | 54.80 | 54.88 | 0.28 | 0.51% | 53.40 | 54.88 | 127255 | 68933.86 | 0.64% |
| 2025-04-15 | 54.11 | 54.60 | 0.48 | 0.89% | 53.80 | 54.78 | 100173 | 54377.67 | 0.50% |
| 2025-04-14 | 55.50 | 54.12 | -0.91 | -1.65% | 54.01 | 55.50 | 143216 | 78193.62 | 0.72% |
| 2025-04-11 | 54.50 | 55.03 | 0.43 | 0.79% | 53.72 | 55.18 | 114177 | 62280.41 | 0.57% |
| 2025-04-10 | 56.20 | 54.60 | 1.07 | 2.00% | 53.37 | 56.28 | 193923 | 105209.20 | 0.97% |
| 2025-04-09 | 52.52 | 53.53 | -0.15 | -0.28% | 51.88 | 53.53 | 218304 | 115141.49 | 1.09% |
| 2025-04-08 | 54.00 | 53.68 | 0.00 | 0.00% | 52.38 | 54.13 | 243806 | 129469.35 | 1.22% |
上证大盘股票行情在线 K线走势图
