福莱特 sh.601865
12.33
+1.82%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.29 | 12.46 | 12.01 | 12.33 | +1.82% | 2.82 | 1.22% |
| 2026-05-21 | 12.63 | 12.74 | 12.11 | 12.11 | -3.66% | 2.87 | 1.21% |
| 2026-05-20 | 12.65 | 12.69 | 12.44 | 12.57 | -1.26% | 2.19 | 0.92% |
| 2026-05-19 | 12.60 | 12.82 | 12.50 | 12.73 | +0.55% | 1.84 | 0.77% |
| 2026-05-18 | 12.63 | 12.84 | 12.46 | 12.66 | -0.32% | 2.19 | 0.91% |
| 2026-05-15 | 13.35 | 13.42 | 12.61 | 12.70 | -5.22% | 4.94 | 2.02% |
| 2026-05-14 | 13.72 | 13.84 | 13.40 | 13.40 | -2.33% | 3.30 | 1.28% |
| 2026-05-13 | 13.60 | 13.78 | 13.48 | 13.72 | +0.66% | 2.61 | 1.00% |
| 2026-05-12 | 13.85 | 13.94 | 13.61 | 13.63 | -1.59% | 2.93 | 1.12% |
| 2026-05-11 | 13.82 | 14.04 | 13.80 | 13.85 | +0.14% | 2.97 | 1.12% |
| 2026-05-08 | 13.62 | 13.96 | 13.51 | 13.83 | +1.17% | 2.93 | 1.12% |
| 2026-05-07 | 13.58 | 13.93 | 13.57 | 13.67 | +0.96% | 3.34 | 1.28% |
| 2026-05-06 | 13.51 | 13.64 | 13.36 | 13.54 | +0.15% | 3.56 | 1.39% |
| 2026-04-30 | 13.64 | 13.80 | 13.46 | 13.52 | -1.82% | 2.31 | 0.90% |
| 2026-04-29 | 13.45 | 13.82 | 13.16 | 13.77 | +2.15% | 3.26 | 1.27% |
| 2026-04-28 | 13.99 | 13.99 | 13.36 | 13.48 | -5.60% | 4.63 | 1.79% |
| 2026-04-27 | 14.39 | 14.67 | 14.15 | 14.28 | -0.35% | 2.37 | 0.87% |
| 2026-04-24 | 14.55 | 14.55 | 14.31 | 14.33 | -1.44% | 1.96 | 0.72% |
| 2026-04-23 | 14.75 | 14.85 | 14.40 | 14.54 | -1.16% | 2.45 | 0.89% |
| 2026-04-22 | 14.57 | 14.79 | 14.47 | 14.71 | +0.41% | 2.38 | 0.85% |