福田汽车

sh600166 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.75

涨跌幅

-2.83%

成交量

126,245,100 股

成交额

350,685,056 元

换手率

1.59%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.82	2.75	2.83	2.74	-2.83%	126,245,100	350,685,056	1.59
2026-10-13	2.81	2.83	2.87	2.80	+0.35%	99,946,900	283,798,624	1.26
2026-10-12	2.81	2.82	2.84	2.80	+0.00%	77,183,000	217,616,608	0.97
2026-10-09	2.77	2.82	2.83	2.74	+1.81%	96,608,900	269,238,336	1.22
2026-10-08	2.79	2.77	2.81	2.75	-1.07%	72,926,000	202,835,968	0.92
2026-09-30	2.76	2.80	2.82	2.74	+1.45%	83,343,600	232,514,752	1.05
2026-09-29	2.75	2.76	2.78	2.73	+0.36%	67,849,700	187,044,864	0.86
2026-09-28	2.75	2.75	2.77	2.73	-0.36%	64,892,200	178,407,472	0.82
2026-09-24	2.79	2.76	2.80	2.75	-0.36%	61,778,200	171,092,112	0.78
2026-09-23	2.78	2.77	2.82	2.77	-0.72%	72,334,300	201,515,632	0.91
2026-09-22	2.79	2.79	2.81	2.77	+0.00%	63,879,900	178,011,472	0.81
2026-09-21	2.78	2.79	2.80	2.77	+0.36%	62,690,400	174,659,472	0.79
2026-09-18	2.80	2.78	2.81	2.77	-1.07%	82,755,000	230,314,192	1.05
2026-09-17	2.76	2.81	2.82	2.75	+1.44%	93,593,100	261,312,976	1.18
2026-09-16	2.82	2.77	2.83	2.73	-2.46%	119,261,500	330,344,768	1.51
2026-09-15	2.87	2.84	2.93	2.83	-1.39%	86,600,100	248,255,104	1.09
2026-09-14	2.83	2.88	2.90	2.82	+1.77%	86,592,600	248,682,000	1.09
2026-09-11	2.87	2.83	2.88	2.81	-2.08%	94,952,600	269,136,800	1.20
2026-09-10	2.90	2.89	2.91	2.87	-0.69%	77,652,800	224,170,768	0.98
2026-09-09	2.92	2.91	2.93	2.89	-0.34%	68,835,100	200,118,800	0.87
2026-09-08	2.89	2.92	2.93	2.88	+0.69%	104,280,400	303,604,864	1.32
2026-09-07	2.88	2.90	2.92	2.87	+0.00%	85,776,100	248,785,136	1.08
2026-09-04	2.87	2.90	2.91	2.86	+1.40%	106,507,400	307,452,192	1.35
2026-09-03	2.87	2.86	2.88	2.84	+0.00%	74,305,800	212,617,280	0.94
2026-09-02	2.91	2.86	2.92	2.85	-2.39%	104,900,100	301,292,704	1.32
2026-09-01	2.89	2.93	2.94	2.88	+1.03%	143,409,900	416,562,080	1.81
2026-08-31	2.98	2.90	2.98	2.85	-3.65%	186,020,600	537,527,872	2.35
2026-08-28	2.94	3.01	3.03	2.93	+2.03%	129,449,000	387,218,880	1.64
2026-08-27	2.90	2.95	2.97	2.89	+1.72%	109,805,700	322,159,328	1.39
2026-08-26	2.85	2.90	2.92	2.84	+1.40%	93,924,800	271,749,664	1.19

需要全历史数据与程序化访问？查看福田汽车日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600166 获取全部历史日线。