福耀玻璃（600660）历史行情

以下为福耀玻璃近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	54.360	54.750	55.200	54.010	0.610	1.127%	9.94万	0.00亿	0.000%
2026-10-13	54.500	54.140	54.760	53.800	-0.680	-1.240%	7.00万	0.00亿	0.000%
2026-10-12	54.060	54.820	54.930	54.060	0.820	1.519%	9.05万	0.00亿	0.000%
2026-10-09	51.640	54.000	54.300	51.570	2.350	4.550%	18.90万	0.00亿	0.000%
2026-10-08	53.500	51.650	53.750	51.310	-1.930	-3.602%	12.81万	0.00亿	0.000%
2026-10-07	53.000	53.580	53.700	52.620	0.580	1.094%	630.52万	3.37亿	0.315%
2026-10-06	53.000	53.580	53.700	52.620	0.580	1.094%	630.52万	3.37亿	0.315%
2026-10-05	53.000	53.580	53.700	52.620	0.580	1.094%	630.52万	3.37亿	0.315%
2026-10-02	53.000	53.580	53.700	52.620	0.580	1.094%	630.52万	3.37亿	0.315%
2026-10-01	53.000	53.580	53.700	52.620	0.580	1.094%	630.52万	3.37亿	0.315%
2026-09-30	53.000	53.580	53.700	52.620	0.580	1.094%	6.31万	0.00亿	0.000%
2026-09-29	53.140	53.000	53.300	52.010	0.090	0.170%	8.91万	0.00亿	0.000%
2026-09-28	52.380	52.910	53.300	52.190	0.440	0.839%	10.82万	0.00亿	0.000%
2026-09-27	52.800	52.470	53.440	51.910	-0.330	-0.625%	827.17万	4.37亿	0.413%
2026-09-24	52.800	52.470	53.440	51.910	-0.330	-0.625%	8.27万	0.00亿	0.000%
2026-09-23	52.830	52.800	52.990	52.350	0.030	0.057%	5.88万	0.00亿	0.000%
2026-09-22	53.150	52.770	53.250	52.610	-0.370	-0.696%	7.86万	0.00亿	0.000%
2026-09-21	52.750	53.140	53.250	51.900	0.460	0.873%	7.85万	0.00亿	0.000%
2026-09-18	53.010	52.680	53.420	52.600	-0.400	-0.754%	11.80万	0.00亿	0.000%
2026-09-17	53.230	53.080	53.750	52.950	-0.130	-0.244%	7.18万	0.00亿	0.000%
2026-09-16	54.030	53.210	54.360	53.200	-0.820	-1.518%	9.14万	0.00亿	0.000%
2026-09-15	52.980	54.030	54.450	52.900	1.150	2.175%	12.88万	0.00亿	0.000%
2026-09-14	52.850	52.880	53.380	52.800	-0.130	-0.245%	4.82万	0.00亿	0.000%
2026-09-11	53.500	53.010	53.500	52.900	-0.290	-0.544%	5.10万	0.00亿	0.000%
2026-09-10	54.150	53.300	54.220	53.200	-0.840	-1.552%	9.22万	0.00亿	0.000%
2026-09-09	53.300	54.140	54.520	52.850	0.970	1.824%	10.57万	0.00亿	0.000%
2026-09-08	54.880	53.170	54.980	53.100	-1.580	-2.886%	14.97万	0.00亿	0.000%
2026-09-07	56.200	54.750	56.670	54.510	-1.580	-2.805%	13.23万	0.00亿	0.000%
2026-09-04	56.000	56.330	56.920	55.050	0.320	0.571%	8.74万	0.00亿	0.000%
2026-09-03	55.400	56.010	56.350	55.400	0.640	1.156%	7.24万	0.00亿	0.000%
2026-09-02	56.920	55.370	57.450	55.300	-1.480	-2.603%	8.24万	0.00亿	0.000%
2026-09-01	55.500	56.850	57.490	55.320	1.260	2.267%	11.35万	0.00亿	0.000%
2026-08-31	56.340	55.590	56.490	54.900	-0.770	-1.366%	10.97万	0.00亿	0.000%
2026-08-28	55.740	56.360	56.570	55.400	0.560	1.004%	7.08万	0.00亿	0.000%
2026-08-27	55.920	55.800	56.300	55.320	-0.400	-0.712%	7.55万	0.00亿	0.000%
2026-08-26	56.370	56.200	56.790	55.880	-0.470	-0.829%	5.78万	0.00亿	0.000%
2026-08-25	55.800	56.670	57.100	55.360	1.180	2.127%	13.67万	0.00亿	0.000%
2026-08-24	55.610	55.490	56.150	55.090	-0.270	-0.484%	7.07万	0.00亿	0.000%
2026-08-21	56.820	55.760	57.520	55.690	-1.060	-1.866%	7.66万	0.00亿	0.000%
2026-08-20	56.350	56.820	57.080	55.900	-0.080	-0.141%	14.06万	0.00亿	0.000%
2026-08-19	53.910	56.900	57.470	53.900	1.740	3.154%	31.94万	0.00亿	0.000%
2026-08-18	54.600	55.160	55.350	54.420	0.500	0.915%	7.34万	0.00亿	0.000%
2026-08-17	55.280	54.660	55.280	54.000	-0.610	-1.104%	9.11万	0.00亿	0.000%
2026-08-14	53.710	55.270	55.480	53.300	1.400	2.599%	14.38万	0.00亿	0.000%
2026-08-13	54.590	53.870	54.590	53.710	-0.560	-1.029%	7.32万	0.00亿	0.000%
2026-08-12	54.550	54.430	54.700	53.830	-0.360	-0.657%	7.90万	0.00亿	0.000%
2026-08-11	55.600	54.790	55.950	54.700	-0.800	-1.439%	8.30万	0.00亿	0.000%
2026-08-10	54.090	55.590	55.750	54.000	1.190	2.188%	11.55万	0.00亿	0.000%
2026-08-07	55.200	54.400	55.400	54.180	-0.650	-1.181%	12.63万	0.00亿	0.000%
2026-08-06	55.580	55.050	55.580	54.850	-0.530	-0.954%	9.60万	0.00亿	0.000%
2026-08-05	55.880	55.580	56.180	55.130	-0.350	-0.626%	12.83万	0.00亿	0.000%
2026-08-04	56.810	55.930	56.980	55.710	-0.880	-1.549%	14.52万	0.00亿	0.000%
2026-08-03	58.700	56.810	58.890	56.750	-1.890	-3.220%	15.50万	0.00亿	0.000%
2026-07-31	57.200	58.700	58.740	56.700	-0.100	-0.170%	16.32万	0.00亿	0.000%
2026-07-30	58.000	58.800	59.000	57.700	0.700	1.205%	18.46万	0.00亿	0.000%
2026-07-29	55.400	58.100	58.480	55.350	2.780	5.025%	26.93万	0.00亿	0.000%
2026-07-28	54.210	55.320	55.380	54.100	1.040	1.916%	11.23万	0.00亿	0.000%
2026-07-27	54.550	54.280	55.100	54.000	-0.390	-0.713%	12.86万	0.00亿	0.000%
2026-07-24	55.400	54.670	55.800	54.570	-0.740	-1.335%	7.72万	0.00亿	0.000%
2026-07-23	54.140	55.410	55.530	54.000	0.720	1.317%	11.62万	0.00亿	0.000%
2026-07-22	53.280	54.690	54.800	53.030	0.890	1.654%	15.95万	0.00亿	0.000%
2026-07-21	53.980	53.800	55.660	53.170	-0.140	-0.260%	18.05万	0.00亿	0.000%
2026-07-20	52.740	53.940	53.960	52.560	1.060	2.005%	16.05万	0.00亿	0.000%
2026-07-17	52.740	52.880	53.390	52.130	0.880	1.692%	20.39万	0.00亿	0.000%
2026-07-16	51.800	52.000	52.680	51.110	0.100	0.193%	13.13万	0.00亿	0.000%
2026-07-15	49.900	51.900	52.270	49.580	2.200	4.427%	17.37万	0.00亿	0.000%
2026-07-14	49.440	49.700	49.700	48.980	-0.300	-0.600%	7.83万	0.00亿	0.000%
2026-07-13	49.610	50.000	50.040	48.860	0.210	0.422%	13.15万	0.00亿	0.000%
2026-07-10	49.580	49.790	50.630	48.890	0.110	0.221%	11.50万	0.00亿	0.000%
2026-07-09	50.430	49.680	50.700	49.450	-1.130	-2.224%	11.56万	0.00亿	0.000%
2026-07-08	51.900	50.810	51.950	50.660	-1.270	-2.439%	17.39万	0.00亿	0.000%
2026-07-07	52.690	52.080	53.000	51.840	-0.700	-1.326%	18.05万	0.00亿	0.000%
2026-07-06	50.260	52.780	53.150	49.730	2.850	5.708%	28.26万	0.00亿	0.000%
2026-07-03	48.900	49.930	50.660	48.870	1.120	2.295%	12.91万	0.00亿	0.000%
2026-07-02	49.090	48.810	49.460	48.370	-0.190	-0.388%	12.75万	0.00亿	0.000%
2026-07-01	48.670	49.000	49.720	48.210	-0.440	-0.890%	11.15万	0.00亿	0.000%
2026-06-30	50.580	49.440	51.450	49.300	-1.710	-3.343%	13.95万	0.00亿	0.000%
2026-06-29	49.300	51.150	51.190	48.500	1.720	3.480%	26.99万	0.00亿	0.000%
2026-06-26	47.070	49.430	49.660	46.800	2.420	5.148%	30.33万	0.00亿	0.000%
2026-06-25	47.120	47.010	47.400	46.530	-0.120	-0.255%	17.84万	0.00亿	0.000%
2026-06-24	48.140	47.130	48.550	47.110	-1.120	-2.321%	12.81万	0.00亿	0.000%
2026-06-23	49.060	48.250	49.450	48.030	-0.800	-1.631%	11.78万	0.00亿	0.000%
2026-06-22	48.640	49.050	49.490	47.500	0.100	0.204%	13.93万	0.00亿	0.000%
2026-06-18	49.480	48.950	49.830	48.830	-0.740	-1.489%	9.78万	0.00亿	0.000%
2026-06-17	49.250	49.690	49.950	48.640	0.040	0.081%	10.75万	0.00亿	0.000%
2026-06-16	51.220	49.650	51.290	49.350	-1.760	-3.423%	16.38万	0.00亿	0.000%
2026-06-15	51.600	51.410	51.880	50.880	0.060	0.117%	10.33万	0.00亿	0.000%
2026-06-12	51.500	51.350	51.950	50.950	-0.060	-0.117%	10.26万	0.00亿	0.000%
2026-06-11	52.100	51.410	52.130	50.880	-0.640	-1.230%	9.08万	0.00亿	0.000%
2026-06-10	52.200	52.050	52.410	51.460	-0.360	-0.687%	8.08万	0.00亿	0.000%
2026-06-09	52.140	52.410	52.980	51.760	0.260	0.499%	9.07万	0.00亿	0.000%
2026-06-08	52.250	52.150	52.370	51.520	-0.450	-0.856%	9.47万	0.00亿	0.000%
2026-06-05	52.420	52.600	52.970	52.200	0.100	0.190%	8.40万	0.00亿	0.000%
2026-06-04	52.580	52.500	53.080	52.180	-0.380	-0.719%	10.00万	0.00亿	0.000%
2026-06-03	53.140	52.880	53.140	52.250	-0.360	-0.676%	10.01万	0.00亿	0.000%
2026-06-02	51.500	53.240	53.350	51.350	1.760	3.419%	20.36万	0.00亿	0.000%
2026-06-01	51.660	51.480	52.080	51.060	-0.180	-0.348%	11.33万	0.00亿	0.000%
2026-05-29	51.090	51.660	52.290	50.410	0.670	1.314%	16.51万	0.00亿	0.000%
2026-05-28	51.750	50.990	51.750	50.750	-0.760	-1.469%	10.45万	0.00亿	0.000%
2026-05-27	52.300	51.750	52.380	51.220	-0.740	-1.410%	15.39万	0.00亿	0.000%
2026-05-26	52.830	52.490	53.210	52.110	-0.340	-0.644%	14.09万	0.00亿	0.000%
2026-05-25	54.270	52.830	54.270	52.630	-1.440	-2.653%	15.07万	0.00亿	0.000%
2026-05-22	53.600	54.270	54.450	52.800	0.930	1.744%	17.34万	0.00亿	0.000%
2026-05-21	53.310	53.340	54.320	53.290	0.050	0.094%	13.22万	0.00亿	0.000%
2026-05-20	54.180	53.290	54.200	53.040	-0.790	-1.461%	11.76万	0.00亿	0.000%
2026-05-19	54.410	54.080	54.700	53.680	-0.330	-0.607%	9.87万	0.00亿	0.000%
2026-05-18	55.010	54.410	55.120	53.080	-0.590	-1.073%	18.36万	0.00亿	0.000%
2026-05-15	56.410	55.000	56.450	54.910	-0.710	-1.274%	15.74万	0.00亿	0.000%
2026-05-14	56.160	55.710	56.480	55.640	-0.430	-0.766%	11.41万	0.00亿	0.000%
2026-05-13	57.010	56.140	57.220	55.890	-1.110	-1.939%	17.90万	0.00亿	0.000%
2026-05-12	57.210	57.250	57.430	56.910	0.050	0.087%	12.32万	0.00亿	0.000%
2026-05-11	57.780	57.200	57.810	57.050	-0.590	-1.021%	14.88万	0.00亿	0.000%
2026-05-08	57.210	57.790	58.600	56.930	0.570	0.996%	17.74万	0.00亿	0.000%
2026-05-07	57.670	57.220	57.680	56.300	0.110	0.193%	23.23万	0.00亿	0.000%
2026-05-06	58.020	57.110	58.800	57.010	0.440	0.776%	35.47万	0.00亿	0.000%
2026-04-30	57.200	56.670	57.290	56.600	-0.530	-0.927%	9.97万	0.00亿	0.000%
2026-04-29	57.030	57.200	57.460	56.750	-0.020	-0.035%	11.03万	0.00亿	0.000%
2026-04-28	57.260	57.220	57.630	56.900	-0.030	-0.052%	9.29万	0.00亿	0.000%
2026-04-27	56.720	57.250	58.880	56.440	0.420	0.739%	16.43万	0.00亿	0.000%
2026-04-24	57.550	56.830	57.550	56.380	-0.910	-1.576%	12.61万	0.00亿	0.000%
2026-04-23	58.390	57.740	58.540	57.450	-0.450	-0.773%	11.55万	0.00亿	0.000%
2026-04-22	56.310	58.190	58.300	56.010	0.190	0.328%	23.04万	0.00亿	0.000%
2026-04-21	57.960	58.000	58.900	57.800	0.040	0.069%	12.62万	0.00亿	0.000%
2026-04-20	56.790	57.960	58.770	56.600	1.370	2.421%	18.46万	0.00亿	0.000%
2026-04-17	56.850	56.590	56.860	56.300	0.000	0.000%	8.38万	0.00亿	0.000%
2026-04-16	56.770	56.950	57.480	56.610	0.120	0.210%	10.11万	5.99亿	0.500%
2026-04-15	56.680	56.830	57.000	56.370	0.000	0.000%	10.85万	0.00亿	0.000%
2026-04-14	55.500	56.370	56.580	55.250	1.210	2.194%	13.37万	0.00亿	0.000%
2026-04-13	55.000	55.160	55.950	54.680	0.000	0.000%	9.17万	0.00亿	0.000%
2026-04-10	55.480	55.210	55.660	55.080	0.000	0.000%	9.70万	0.00亿	0.000%
2026-04-09	55.660	55.480	56.500	55.300	0.000	0.000%	8.39万	0.00亿	0.000%
2026-04-08	55.900	55.850	56.000	55.290	0.000	0.000%	10.84万	0.00亿	0.000%
2026-04-07	55.900	55.110	56.150	54.560	0.000	0.000%	9.07万	0.00亿	0.000%
2026-04-03	56.180	55.890	56.280	55.370	0.000	0.000%	7.92万	0.00亿	0.000%
2026-04-02	55.410	56.140	56.300	55.310	0.000	0.000%	10.21万	0.00亿	0.000%
2026-04-01	55.700	55.770	55.980	55.350	0.000	0.000%	12.86万	0.00亿	0.000%