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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.60 | 16.85 | 16.44 | 16.68 | +0.12% | 3.99 | 1.26% |
| 2025-08-18 | 16.76 | 16.94 | 16.52 | 16.66 | +0.36% | 5.19 | 1.63% |
| 2025-08-15 | 15.93 | 16.80 | 15.91 | 16.60 | +3.75% | 5.86 | 1.87% |
| 2025-08-14 | 16.48 | 16.50 | 16.00 | 16.00 | -2.91% | 3.63 | 1.18% |
| 2025-08-13 | 16.48 | 16.74 | 16.38 | 16.48 | +0.06% | 2.18 | 0.69% |
| 2025-08-12 | 16.61 | 16.71 | 16.36 | 16.47 | -1.44% | 2.25 | 0.72% |
| 2025-08-11 | 16.30 | 16.72 | 16.25 | 16.71 | +3.02% | 3.42 | 1.09% |
| 2025-08-08 | 16.28 | 16.52 | 16.22 | 16.22 | -0.55% | 2.30 | 0.74% |
| 2025-08-07 | 16.43 | 16.54 | 16.20 | 16.31 | -0.73% | 2.03 | 0.65% |
| 2025-08-06 | 16.54 | 16.55 | 16.28 | 16.43 | -0.67% | 2.07 | 0.66% |
| 2025-08-05 | 16.50 | 16.59 | 16.30 | 16.54 | +0.98% | 1.93 | 0.62% |
| 2025-08-04 | 16.57 | 16.59 | 16.20 | 16.38 | -1.15% | 2.26 | 0.73% |
| 2025-08-01 | 16.23 | 17.03 | 16.20 | 16.57 | +1.78% | 4.11 | 1.30% |
| 2025-07-31 | 17.02 | 17.17 | 16.23 | 16.28 | -5.40% | 5.12 | 1.62% |
| 2025-07-30 | 17.55 | 17.97 | 17.01 | 17.21 | -2.55% | 5.06 | 1.52% |
| 2025-07-29 | 17.11 | 17.73 | 16.97 | 17.66 | +3.21% | 5.11 | 1.55% |
| 2025-07-28 | 16.97 | 17.69 | 16.72 | 17.11 | -1.44% | 4.69 | 1.44% |
| 2025-07-25 | 17.61 | 17.87 | 17.27 | 17.36 | -0.63% | 4.95 | 1.49% |
| 2025-07-24 | 16.45 | 17.50 | 16.44 | 17.47 | +4.67% | 6.37 | 1.96% |
| 2025-07-23 | 17.12 | 17.25 | 16.65 | 16.69 | -2.23% | 4.85 | 1.50% |