证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

福田汽车(600166)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 19.45 19.99 19.39 19.98 161391 3176942 0.34 1.73%
2009-11-24 20.89 21.08 19.61 19.64 214500 4364243 -1.25 -5.98%
2009-11-23 20.40 20.95 20.23 20.89 158530 3276754 0.41 2.00%
2009-11-20 20.40 20.69 20.08 20.48 216557 4412724 -0.20 -0.97%
2009-11-19 20.80 20.90 20.00 20.68 219516 4488358 -0.32 -1.52%
2009-11-18 21.38 21.45 20.70 21.00 125117 2620932 -0.28 -1.32%
2009-11-17 21.39 21.39 20.92 21.28 108955 2298264 -0.09 -0.42%
2009-11-16 20.55 21.89 20.50 21.37 182034 3872064 1.09 5.38%
2009-11-13 20.12 20.39 19.59 20.28 117224 2344053 0.04 0.20%
2009-11-12 20.50 20.55 20.06 20.24 86796 1761258 -0.05 -0.25%
2009-11-11 20.33 20.48 20.00 20.29 75669 1531484 0.03 0.15%
2009-11-10 20.00 20.60 19.85 20.26 129552 2622590 0.31 1.55%
2009-11-09 20.10 20.16 19.80 19.95 92670 1845422 -0.17 -0.84%
2009-11-06 20.42 20.68 20.02 20.12 129839 2634361 0.00 0.00%
2009-11-05 19.90 20.20 19.48 20.12 160312 3176527 0.18 0.90%
2009-11-04 19.75 20.75 19.66 19.94 232219 4674342 0.19 0.96%
2009-11-03 19.82 20.35 19.65 19.75 214731 4298040 0.00 0.00%
2009-11-02 18.10 19.80 18.00 19.75 212837 4083957 1.24 6.70%
2009-10-30 18.18 18.70 17.76 18.51 227078 4178819 0.77 4.34%
2009-10-29 18.00 18.40 17.50 17.74 162521 2929429 0.01 0.06%
2009-10-27 17.98 18.50 17.70 17.73 116700 2113882 -0.46 -2.53%
2009-10-26 17.65 18.25 17.31 18.19 103061 1836755 0.48 2.71%
2009-10-23 17.19 18.14 17.19 17.71 128099 2282032 0.48 2.79%
2009-10-22 17.52 17.59 17.08 17.23 90883 1571401 -0.37 -2.10%
2009-10-21 17.87 18.00 17.59 17.60 117519 2092130 -0.12 -0.68%
2009-10-20 17.40 18.00 17.18 17.72 180288 3169845 0.38 2.19%
2009-10-19 17.16 17.35 16.85 17.34 133785 2300213 0.17 0.99%
2009-10-16 17.26 17.37 16.83 17.17 114297 1948084 -0.09 -0.52%
2009-10-15 16.65 17.30 16.65 17.26 205575 3503941 0.82 4.99%
2009-10-14 16.81 17.20 16.38 16.44 186631 3128354 -0.28 -1.68%
2009-10-13 16.60 17.05 16.50 16.72 180921 3047730 0.23 1.40%
2009-10-12 16.05 17.09 15.92 16.49 202891 3370564 0.47 2.93%
2009-10-09 15.30 16.07 15.07 16.02 122797 1923964 1.19 8.02%
2009-09-30 15.36 15.47 14.82 14.83 78370 1181638 -0.28 -1.85%
2009-09-29 15.60 15.60 14.75 15.11 80826 1218959 -0.26 -1.69%
2009-09-28 15.75 16.05 15.22 15.37 86049 1342014 -0.35 -2.23%
2009-09-25 15.51 15.93 15.11 15.72 97572 1521035 0.27 1.75%
2009-09-24 15.65 15.98 15.08 15.45 124768 1943390 -0.47 -2.95%
N 2009-09-23 16.20 16.74 15.89 15.92 234684 3836496 -0.35 -2.15%
N 2009-09-22 15.60 16.94 15.48 16.27 443605 7284262 0.57 3.63%
N 2009-09-21 14.71 15.75 14.49 15.70 162402 2445197 0.74 4.95%
N 2009-09-18 15.59 15.92 14.91 14.96 181067 2798196 -0.64 -4.10%
N 2009-09-17 15.24 15.72 15.21 15.60 163692 2531642 0.39 2.56%
2009-09-16 15.50 15.60 15.07 15.21 153601 2346358 -0.48 -3.06%
2009-09-15 15.48 15.87 15.25 15.69 212298 3316433 0.17 1.09%
2009-09-14 15.53 15.63 15.10 15.52 223530 3431247 0.06 0.39%
N 2009-09-11 15.51 15.70 15.28 15.46 203685 3147931 -0.09 -0.58%
2009-09-10 15.62 15.89 15.32 15.55 208058 3246657 -0.18 -1.14%
2009-09-09 15.12 15.95 14.90 15.73 356766 5545829 0.64 4.24%
2009-09-08 14.70 15.25 14.51 15.09 270645 4058532 0.34 2.31%
2009-09-07 14.66 14.97 14.30 14.75 263767 3873385 0.25 1.72%
2009-09-04 13.95 14.59 13.70 14.50 227912 3261921 0.64 4.62%
N 2009-09-03 13.32 14.11 13.16 13.86 186549 2564773 0.55 4.13%
2009-09-02 12.70 13.40 12.60 13.31 163320 2129978 0.46 3.58%
N 2009-09-01 12.55 13.25 12.55 12.85 73515 952913 -0.01 -0.08%
N 2009-08-31 13.80 13.80 12.61 12.86 135548 1781545 -1.15 -8.21%
N 2009-08-28 14.54 14.69 13.96 14.01 158955 2256809 -0.73 -4.95%
N 2009-08-27 14.43 14.85 14.24 14.74 299866 4369384 0.74 5.29%
N 2009-08-26 13.00 14.16 12.92 14.00 166119 2289849 0.96 7.36%
2009-08-25 13.30 13.30 12.71 13.04 78749 1023030 -0.36 -2.69%
2009-08-24 13.30 13.63 13.14 13.40 98964 1319352 -0.05 -0.37%
2009-08-21 13.53 13.68 13.11 13.45 108236 1452326 0.03 0.22%
2009-08-20 12.68 13.47 12.68 13.42 112363 1470812 0.74 5.84%
2009-08-19 12.71 13.04 12.59 12.68 110686 1415793 -0.04 -0.31%
N 2009-08-18 12.41 12.80 12.29 12.72 61556 774112 0.23 1.84%
N 2009-08-17 13.50 13.50 12.42 12.49 138240 1781235 -1.22 -8.90%
2009-08-14 14.22 14.24 13.60 13.71 75255 1047456 -0.43 -3.04%
N 2009-08-13 13.90 14.27 13.84 14.14 130023 1830769 0.29 2.09%
N 2009-08-12 14.24 14.36 13.79 13.85 111390 1562232 -0.40 -2.81%
N 2009-08-11 14.28 14.37 14.02 14.25 62851 893846 0.04 0.28%
2009-08-10 14.40 14.40 13.90 14.21 66835 943639 0.10 0.71%
2009-08-07 14.54 14.76 14.00 14.11 121002 1730679 -0.47 -3.22%
2009-08-06 14.77 14.87 14.38 14.58 101784 1483980 -0.22 -1.49%
2009-08-05 14.92 15.23 14.61 14.80 130626 1948108 -0.10 -0.67%
N 2009-08-04 15.32 15.34 14.58 14.90 221310 3283778 -0.39 -2.55%
2009-08-03 15.13 15.29 14.92 15.29 170319 2579868 0.24 1.59%
2009-07-31 14.90 15.20 14.75 15.05 156798 2353169 0.33 2.24%
2009-07-30 14.81 15.18 14.30 14.72 170711 2508187 -0.15 -1.01%
N 2009-07-29 15.09 15.80 13.60 14.87 322484 4923033 -0.18 -1.20%
N 2009-07-28 14.87 15.18 14.59 15.05 178620 2657854 0.16 1.07%
2009-07-27 14.85 15.00 14.65 14.89 123912 1836025 0.04 0.27%
2009-07-24 15.22 15.22 14.57 14.85 158030 2348265 -0.38 -2.50%
2009-07-23 14.84 15.50 14.73 15.23 166905 2528949 0.47 3.18%
N 2009-07-22 14.77 14.98 14.58 14.76 199359 2930419 -0.08 -0.54%
N 2009-07-21 15.48 15.48 14.81 14.84 171563 2584779 -0.70 -4.50%
N 2009-07-20 15.29 15.59 15.02 15.54 193200 2965669 0.25 1.64%
N 2009-07-17 15.39 15.60 15.16 15.29 203361 3124145 -0.12 -0.78%
N 2009-07-16 15.49 15.77 15.35 15.41 199826 3093977 -0.18 -1.16%
2009-07-15 15.14 15.68 15.11 15.59 313012 4826492 0.61 4.07%
N 2009-07-14 14.71 15.05 14.69 14.98 181305 2687113 0.26 1.77%
N 2009-07-13 14.85 15.36 14.65 14.72 212427 3195633 -0.21 -1.41%
2009-07-10 15.01 15.40 14.84 14.93 281916 4247573 -0.15 -0.99%
2009-07-09 14.30 15.39 14.01 15.08 442111 6516652 0.80 5.60%
2009-07-08 13.98 14.33 13.78 14.28 349535 4939749 0.26 1.85%
2009-07-07 13.38 14.28 13.20 14.02 311393 4290745 0.67 5.02%
2009-07-06 13.45 13.55 13.18 13.35 162694 2164625 -0.10 -0.74%
N 2009-07-03 13.24 13.73 13.20 13.45 166047 2241006 -0.01 -0.07%
N 2009-07-02 13.42 13.49 13.14 13.46 178074 2372672 0.08 0.60%
N 2009-07-01 13.20 13.49 13.17 13.38 119554 1589330 0.13 0.98%
2009-06-30 13.75 13.78 13.20 13.25 201450 2697067 -0.54 -3.92%
2009-06-29 14.09 14.34 13.72 13.79 216533 3015610 -0.20 -1.43%
2009-06-26 13.98 14.20 13.66 13.99 211940 2960730 0.16 1.16%
N 2009-06-25 13.90 14.12 13.68 13.83 150670 2085333 -0.06 -0.43%
N 2009-06-24 13.95 14.30 13.52 13.89 399574 5559969 0.00 0.00%
N 2009-06-23 12.82 14.27 12.75 13.89 614427 8365194 0.90 6.93%
2009-06-22 12.56 13.22 12.38 12.99 345710 4428766 0.55 4.42%
2009-06-19 12.70 12.75 12.32 12.44 138791 1727404 -0.24 -1.89%
2009-06-18 12.72 12.99 12.60 12.68 216180 2763093 0.08 0.64%
2009-06-17 12.20 12.62 12.10 12.60 148805 1849439 0.39 3.19%
2009-06-16 12.18 12.28 12.09 12.21 64879 790196 -0.08 -0.65%
2009-06-15 12.19 12.30 12.03 12.29 89257 1084972 0.13 1.07%
2009-06-12 12.61 12.70 12.09 12.16 151619 1878308 -0.19 -1.54%
N 2009-06-11 12.58 12.82 12.19 12.35 167231 2077835 -0.17 -1.36%
2009-06-10 12.69 12.96 12.50 12.52 142266 1815079 -0.07 -0.56%
2009-06-09 12.21 12.65 12.21 12.59 116573 1449753 0.31 2.52%
2009-06-08 12.70 12.80 12.21 12.28 162895 2028734 -0.47 -3.69%
2009-06-05 13.10 13.14 12.71 12.75 144621 1857600 -0.33 -2.52%
2009-06-04 13.18 13.44 12.79 13.08 207795 2713194 0.03 0.23%
N 2009-06-03 13.36 13.38 12.96 13.05 214072 2797392 -0.37 -2.76%
N 2009-06-02 13.36 13.54 13.25 13.42 196760 2632103 0.14 1.05%
2009-06-01 13.37 13.64 13.11 13.28 230099 3060997 -0.07 -0.52%
2009-05-27 13.28 13.50 13.05 13.35 220295 2934479 0.01 0.07%
2009-05-26 12.80 13.67 12.70 13.34 427527 5684176 0.56 4.38%