福田汽车(600166) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 3.59 | 3.63 | 3.47 | 3.51 | -0.13 | -3.57 | 2,149,048 | 76,078 | 4.40 | 3.27 |
| 2021-02-25 | 3.74 | 3.80 | 3.62 | 3.64 | -0.09 | -2.41 | 1,553,786 | 57,439 | 4.83 | 2.36 |
| 2021-02-24 | 3.78 | 4.04 | 3.72 | 3.73 | -0.05 | -1.32 | 2,485,373 | 95,678 | 8.47 | 3.78 |
| 2021-02-23 | 3.87 | 3.91 | 3.74 | 3.78 | -0.06 | -1.56 | 1,882,537 | 72,043 | 4.43 | 2.86 |
| 2021-02-22 | 4.05 | 4.24 | 3.82 | 3.84 | -0.25 | -6.11 | 2,730,368 | 108,601 | 10.27 | 4.15 |
| 2021-02-19 | 4.02 | 4.20 | 3.96 | 4.09 | 0.05 | 1.24 | 2,462,840 | 100,210 | 5.94 | 3.75 |
| 2021-02-18 | 3.86 | 4.14 | 3.78 | 4.04 | 0.21 | 5.48 | 2,865,707 | 113,627 | 9.40 | 4.36 |
| 2021-02-10 | 3.88 | 3.91 | 3.66 | 3.83 | 0.08 | 2.13 | 3,634,876 | 138,396 | 6.67 | 5.53 |
| 2021-02-09 | 3.43 | 3.75 | 3.43 | 3.75 | 0.34 | 9.97 | 3,812,972 | 140,183 | 9.38 | 5.80 |
| 2021-02-08 | 3.41 | 3.55 | 3.35 | 3.41 | 0.00 | 0.00 | 2,473,311 | 84,923 | 5.87 | 3.76 |
| 2021-02-05 | 3.56 | 3.63 | 3.38 | 3.41 | -0.12 | -3.40 | 4,056,241 | 141,511 | 7.08 | 6.17 |
| 2021-02-04 | 3.39 | 3.67 | 3.31 | 3.53 | 0.19 | 5.69 | 6,330,154 | 224,999 | 10.78 | 9.63 |
| 2021-02-03 | 3.10 | 3.34 | 3.05 | 3.34 | 0.30 | 9.87 | 4,626,972 | 149,846 | 9.54 | 7.04 |
| 2021-02-02 | 2.75 | 3.04 | 2.73 | 3.04 | 0.28 | 10.14 | 2,598,546 | 76,904 | 11.23 | 3.95 |
| 2021-02-01 | 2.55 | 2.84 | 2.49 | 2.76 | 0.18 | 6.98 | 1,971,659 | 53,826 | 13.57 | 3.00 |
| 2021-01-29 | 2.66 | 2.71 | 2.55 | 2.58 | -0.08 | -3.01 | 895,425 | 23,443 | 6.02 | 1.36 |
| 2021-01-28 | 2.70 | 2.71 | 2.63 | 2.66 | -0.09 | -3.27 | 874,994 | 23,280 | 2.91 | 1.33 |
| 2021-01-27 | 2.82 | 2.84 | 2.72 | 2.75 | -0.07 | -2.48 | 972,114 | 26,805 | 4.26 | 1.48 |
| 2021-01-26 | 2.84 | 2.86 | 2.81 | 2.82 | -0.02 | -0.70 | 512,421 | 14,482 | 1.76 | 0.78 |
| 2021-01-25 | 2.94 | 2.96 | 2.82 | 2.84 | -0.09 | -3.07 | 858,586 | 24,525 | 4.78 | 1.31 |
| 2021-01-22 | 2.96 | 2.98 | 2.92 | 2.93 | -0.03 | -1.01 | 692,586 | 20,351 | 2.03 | 1.05 |
| 2021-01-21 | 2.96 | 3.01 | 2.91 | 2.96 | -0.02 | -0.67 | 870,654 | 25,738 | 3.36 | 1.32 |
| 2021-01-20 | 2.89 | 3.06 | 2.88 | 2.98 | 0.08 | 2.76 | 1,376,661 | 41,305 | 6.21 | 2.09 |
| 2021-01-19 | 2.84 | 2.95 | 2.83 | 2.90 | 0.05 | 1.75 | 1,003,403 | 28,958 | 4.21 | 1.53 |
| 2021-01-18 | 2.81 | 2.86 | 2.81 | 2.85 | 0.01 | 0.35 | 612,859 | 17,419 | 1.76 | 0.93 |
| 2021-01-15 | 2.82 | 2.86 | 2.80 | 2.84 | 0.03 | 1.07 | 744,719 | 21,082 | 2.14 | 1.13 |
| 2021-01-14 | 2.85 | 2.88 | 2.81 | 2.81 | -0.05 | -1.75 | 761,936 | 21,581 | 2.45 | 1.16 |
| 2021-01-13 | 2.83 | 2.90 | 2.79 | 2.86 | 0.02 | 0.70 | 889,180 | 25,381 | 3.87 | 1.35 |
| 2021-01-12 | 2.90 | 2.90 | 2.81 | 2.84 | -0.08 | -2.74 | 1,151,385 | 32,666 | 3.08 | 1.75 |
| 2021-01-11 | 3.04 | 3.04 | 2.91 | 2.92 | -0.11 | -3.63 | 1,174,891 | 34,918 | 4.29 | 1.79 |
| 2021-01-08 | 3.00 | 3.06 | 2.91 | 3.03 | 0.04 | 1.34 | 1,433,398 | 42,699 | 5.02 | 2.18 |
| 2021-01-07 | 2.93 | 3.01 | 2.86 | 2.99 | 0.05 | 1.70 | 1,763,266 | 51,972 | 5.10 | 2.68 |
| 2021-01-06 | 2.97 | 3.02 | 2.90 | 2.94 | -0.01 | -0.34 | 1,016,742 | 29,892 | 4.07 | 1.55 |
| 2021-01-05 | 3.06 | 3.07 | 2.90 | 2.95 | -0.18 | -5.75 | 2,289,117 | 68,234 | 5.43 | 3.48 |
| 2021-01-04 | 3.12 | 3.16 | 3.07 | 3.13 | -0.02 | -0.63 | 1,416,151 | 44,028 | 2.86 | 2.15 |
