福田汽车(600166)股票信息
| 股票代码 | 600166 |
| 股票名称 | 福田汽车 |
| 最新价/元 | 2.56 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 1.19 |
| 买入/元 | 2.56 |
| 卖出/元 | 2.57 |
| 昨收/元 | 2.53 |
| 今开/元 | 2.53 |
| 最高/元 | 2.61 |
| 最低/元 | 2.50 |
| 成交量/手 | 1480821.42 |
| 成交额/万 | 37928.26 |
| 股净值/元 | 22.26 |
| 市净率 | 1.40 |
| 总市值/万 | 2048963.45 |
| 流通值/万 | 1683249.16 |
| 换手率/% | 2.25 |
| 入市日期 | 1998-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
福田汽车(600166)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 2.53 | 2.56 | 0.03 | 1.19 | 1480821.42 | 37928.26 | 2.25 |
| 2024-10-09 | 2.71 | 2.53 | -0.25 | -8.99 | 2432896.58 | 63306.55 | 3.70 |
| 2024-10-08 | 2.99 | 2.78 | 0.05 | 1.83 | 3810669.38 | 106939.69 | 5.80 |
| 2024-09-30 | 2.62 | 2.73 | 0.19 | 7.48 | 2712252.24 | 72815.59 | 4.12 |
| 2024-09-27 | 2.47 | 2.54 | 0.10 | 4.10 | 1174551.95 | 29399.55 | 1.79 |
| 2024-09-26 | 2.36 | 2.44 | 0.07 | 2.95 | 1217200.44 | 29203.20 | 1.85 |
| 2024-09-25 | 2.36 | 2.37 | 0.02 | 0.85 | 1387684.94 | 33247.20 | 2.11 |
| 2024-09-24 | 2.30 | 2.35 | 0.06 | 2.62 | 987672.72 | 22976.98 | 1.50 |
| 2024-09-23 | 2.29 | 2.29 | 0.00 | 0.00 | 404898.77 | 9271.26 | 0.62 |
| 2024-09-20 | 2.30 | 2.29 | -0.02 | -0.87 | 347424.00 | 7964.79 | 0.53 |
| 2024-09-19 | 2.27 | 2.31 | 0.05 | 2.21 | 609864.21 | 14022.13 | 0.93 |
| 2024-09-18 | 2.27 | 2.26 | -0.02 | -0.88 | 394656.44 | 8926.70 | 0.60 |
| 2024-09-13 | 2.30 | 2.28 | -0.02 | -0.87 | 372273.00 | 8510.57 | 0.57 |
| 2024-09-12 | 2.30 | 2.30 | 0.00 | 0.00 | 410235.00 | 9508.16 | 0.62 |
| 2024-09-11 | 2.30 | 2.30 | -0.01 | -0.43 | 360019.02 | 8313.82 | 0.55 |
| 2024-09-10 | 2.31 | 2.31 | 0.01 | 0.44 | 458232.04 | 10526.00 | 0.70 |
| 2024-09-09 | 2.33 | 2.30 | -0.05 | -2.13 | 529817.04 | 12223.07 | 0.81 |
| 2024-09-06 | 2.32 | 2.35 | 0.03 | 1.29 | 838741.80 | 19786.54 | 1.28 |
| 2024-09-05 | 2.30 | 2.32 | 0.03 | 1.31 | 460863.47 | 10683.28 | 0.70 |
| 2024-09-04 | 2.29 | 2.29 | -0.01 | -0.44 | 358246.20 | 8232.10 | 0.54 |
| 2024-09-03 | 2.29 | 2.30 | 0.01 | 0.44 | 403013.00 | 9235.07 | 0.61 |
| 2024-09-02 | 2.32 | 2.29 | -0.02 | -0.87 | 802090.00 | 18684.73 | 1.22 |
| 2024-08-30 | 2.30 | 2.31 | 0.02 | 0.87 | 1148332.97 | 26790.36 | 1.75 |
| 2024-08-29 | 2.25 | 2.29 | 0.02 | 0.88 | 470008.00 | 10748.84 | 0.71 |
| 2024-08-28 | 2.25 | 2.27 | 0.01 | 0.44 | 430590.55 | 9726.93 | 0.65 |
| 2024-08-27 | 2.29 | 2.26 | -0.04 | -1.74 | 458258.00 | 10391.92 | 0.70 |
| 2024-08-26 | 2.31 | 2.30 | -0.02 | -0.86 | 507782.36 | 11650.36 | 0.77 |
| 2024-08-23 | 2.29 | 2.32 | 0.02 | 0.87 | 485749.77 | 11225.13 | 0.74 |
| 2024-08-22 | 2.32 | 2.30 | -0.03 | -1.29 | 537001.84 | 12414.01 | 0.82 |
| 2024-08-21 | 2.34 | 2.33 | -0.02 | -0.85 | 452119.50 | 10554.15 | 0.69 |
| 2024-08-20 | 2.40 | 2.35 | -0.05 | -2.08 | 669887.02 | 15807.37 | 1.02 |
| 2024-08-19 | 2.38 | 2.40 | 0.00 | 0.00 | 587503.20 | 14127.66 | 0.89 |
| 2024-08-16 | 2.45 | 2.40 | -0.06 | -2.44 | 782815.00 | 18958.30 | 1.19 |
| 2024-08-15 | 2.41 | 2.46 | 0.05 | 2.08 | 959819.88 | 23319.36 | 1.46 |
| 2024-08-14 | 2.44 | 2.41 | -0.04 | -1.63 | 720883.42 | 17578.17 | 1.10 |
| 2024-08-13 | 2.42 | 2.45 | 0.01 | 0.41 | 729046.34 | 17745.03 | 1.11 |
| 2024-08-12 | 2.48 | 2.44 | -0.05 | -2.01 | 857001.00 | 21021.68 | 1.30 |
| 2024-08-09 | 2.50 | 2.49 | -0.01 | -0.40 | 764189.00 | 19151.03 | 1.16 |
| 2024-08-08 | 2.50 | 2.50 | -0.02 | -0.79 | 1077280.28 | 26802.71 | 1.64 |
| 2024-08-07 | 2.52 | 2.52 | -0.02 | -0.79 | 1160814.97 | 29390.96 | 1.77 |
| 2024-08-06 | 2.59 | 2.54 | -0.02 | -0.78 | 1582536.51 | 40104.55 | 2.41 |
| 2024-08-05 | 2.77 | 2.56 | -0.26 | -9.22 | 3176963.31 | 84338.97 | 4.83 |
| 2024-08-02 | 2.95 | 2.82 | -0.19 | -6.31 | 2904383.96 | 84195.50 | 4.42 |
| 2024-08-01 | 2.78 | 3.01 | 0.16 | 5.61 | 4480161.20 | 129630.20 | 6.81 |
| 2024-07-31 | 2.70 | 2.85 | 0.13 | 4.78 | 4233014.40 | 121779.58 | 6.44 |
| 2024-07-30 | 2.63 | 2.72 | 0.04 | 1.49 | 2507911.91 | 66706.15 | 3.81 |
| 2024-07-29 | 2.72 | 2.68 | -0.02 | -0.74 | 2731655.87 | 74645.39 | 4.15 |
| 2024-07-26 | 2.70 | 2.70 | 0.07 | 2.66 | 2629962.75 | 70445.15 | 4.00 |
| 2024-07-25 | 2.50 | 2.63 | 0.06 | 2.34 | 2260671.11 | 58271.56 | 3.44 |
| 2024-07-24 | 2.56 | 2.57 | 0.02 | 0.78 | 2463503.60 | 64857.86 | 3.75 |
| 2024-07-23 | 2.58 | 2.55 | 0.00 | 0.00 | 2316227.53 | 60223.80 | 3.52 |
| 2024-07-22 | 2.40 | 2.55 | 0.13 | 5.37 | 2019814.65 | 50849.03 | 3.07 |
| 2024-07-19 | 2.45 | 2.42 | -0.04 | -1.63 | 971717.75 | 23849.45 | 1.48 |
| 2024-07-18 | 2.45 | 2.46 | -0.03 | -1.21 | 997837.61 | 24485.77 | 1.52 |
| 2024-07-17 | 2.46 | 2.49 | 0.02 | 0.81 | 1474644.13 | 36212.06 | 2.24 |
| 2024-07-16 | 2.35 | 2.47 | 0.12 | 5.11 | 1539231.56 | 37694.18 | 2.34 |
| 2024-07-15 | 2.37 | 2.35 | -0.02 | -0.84 | 521275.00 | 12349.33 | 0.79 |
| 2024-07-12 | 2.35 | 2.37 | 0.02 | 0.85 | 627304.72 | 14795.72 | 0.95 |
| 2024-07-11 | 2.32 | 2.35 | 0.06 | 2.62 | 656694.18 | 15385.67 | 1.00 |
| 2024-07-10 | 2.27 | 2.29 | 0.01 | 0.44 | 525055.00 | 12067.28 | 0.80 |
| 2024-07-09 | 2.22 | 2.28 | 0.05 | 2.24 | 437897.08 | 9847.64 | 0.67 |
| 2024-07-08 | 2.27 | 2.23 | -0.05 | -2.19 | 379108.40 | 8509.97 | 0.58 |
| 2024-07-05 | 2.25 | 2.28 | 0.02 | 0.89 | 340173.08 | 7680.34 | 0.52 |
| 2024-07-04 | 2.31 | 2.26 | -0.04 | -1.74 | 414761.00 | 9456.78 | 0.63 |
| 2024-07-03 | 2.30 | 2.30 | 0.00 | 0.00 | 301748.37 | 6975.34 | 0.46 |
| 2024-07-02 | 2.30 | 2.30 | -0.01 | -0.43 | 394910.00 | 9136.61 | 0.60 |
| 2024-07-01 | 2.25 | 2.31 | 0.06 | 2.67 | 525947.78 | 11980.17 | 0.80 |
| 2024-06-28 | 2.25 | 2.25 | 0.00 | 0.00 | 451509.00 | 10212.40 | 0.69 |
| 2024-06-27 | 2.27 | 2.25 | -0.03 | -1.32 | 419532.00 | 9461.41 | 0.64 |
| 2024-06-26 | 2.25 | 2.28 | 0.03 | 1.33 | 398067.04 | 8952.02 | 0.61 |
| 2024-06-25 | 2.24 | 2.25 | 0.01 | 0.45 | 493255.16 | 11138.58 | 0.75 |
| 2024-06-24 | 2.27 | 2.24 | -0.05 | -2.18 | 554401.21 | 12474.85 | 0.84 |
| 2024-06-21 | 2.31 | 2.29 | -0.03 | -1.29 | 565205.45 | 13059.14 | 0.86 |
| 2024-06-20 | 2.39 | 2.32 | -0.07 | -2.93 | 631152.46 | 14813.10 | 0.96 |
| 2024-06-19 | 2.42 | 2.39 | -0.04 | -1.65 | 354985.00 | 8536.38 | 0.54 |
| 2024-06-18 | 2.42 | 2.43 | 0.02 | 0.83 | 389946.00 | 9434.82 | 0.59 |
| 2024-06-17 | 2.41 | 2.41 | 0.00 | 0.00 | 521693.13 | 12687.77 | 0.79 |
| 2024-06-14 | 2.40 | 2.41 | 0.01 | 0.42 | 295341.20 | 7102.19 | 0.45 |
| 2024-06-13 | 2.44 | 2.40 | -0.05 | -2.04 | 356307.76 | 8597.73 | 0.54 |
| 2024-06-12 | 2.43 | 2.45 | 0.02 | 0.82 | 445451.02 | 10871.83 | 0.68 |
| 2024-06-11 | 2.44 | 2.43 | -0.01 | -0.41 | 563284.04 | 13782.17 | 0.86 |
| 2024-06-07 | 2.37 | 2.44 | 0.08 | 3.39 | 856797.02 | 20610.15 | 1.30 |
| 2024-06-06 | 2.42 | 2.36 | -0.06 | -2.48 | 697000.49 | 16550.08 | 1.06 |
| 2024-06-05 | 2.44 | 2.42 | -0.02 | -0.82 | 426759.00 | 10412.62 | 0.65 |
| 2024-06-04 | 2.42 | 2.44 | 0.01 | 0.41 | 419146.02 | 10190.62 | 0.64 |
| 2024-06-03 | 2.46 | 2.43 | -0.03 | -1.22 | 629261.51 | 15317.34 | 0.96 |
| 2024-05-31 | 2.48 | 2.46 | -0.01 | -0.41 | 368855.40 | 9140.47 | 0.56 |
| 2024-05-30 | 2.47 | 2.47 | 0.00 | 0.00 | 498437.58 | 12404.38 | 0.76 |
| 2024-05-29 | 2.44 | 2.47 | 0.03 | 1.23 | 440480.49 | 10838.16 | 0.67 |
| 2024-05-28 | 2.46 | 2.44 | -0.02 | -0.81 | 425802.46 | 10433.11 | 0.65 |
| 2024-05-27 | 2.48 | 2.46 | -0.01 | -0.41 | 471764.22 | 11576.72 | 0.72 |
| 2024-05-24 | 2.48 | 2.47 | -0.02 | -0.80 | 328889.00 | 8174.33 | 0.50 |
| 2024-05-23 | 2.54 | 2.49 | -0.05 | -1.97 | 609401.68 | 15277.43 | 0.93 |
| 2024-05-22 | 2.54 | 2.54 | -0.01 | -0.39 | 364879.04 | 9282.54 | 0.55 |
| 2024-05-21 | 2.56 | 2.55 | -0.01 | -0.39 | 647199.58 | 16497.13 | 0.98 |
| 2024-05-20 | 2.56 | 2.56 | 0.00 | 0.00 | 479849.16 | 12307.33 | 0.73 |
| 2024-05-17 | 2.54 | 2.56 | 0.01 | 0.39 | 538044.58 | 13690.41 | 0.82 |
| 2024-05-16 | 2.57 | 2.55 | -0.02 | -0.78 | 591838.10 | 15136.69 | 0.90 |
| 2024-05-15 | 2.60 | 2.57 | -0.03 | -1.15 | 554265.00 | 14278.60 | 0.84 |
| 2024-05-14 | 2.58 | 2.60 | 0.02 | 0.78 | 605239.52 | 15770.15 | 0.92 |
日K线
周K线
月K线
