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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.64 | 17.20 | 16.30 | 17.07 | +2.58% | 6.26 | 1.96% |
| 2025-07-21 | 16.15 | 16.68 | 16.15 | 16.64 | +3.61% | 5.12 | 1.63% |
| 2025-07-18 | 16.32 | 16.54 | 15.98 | 16.06 | -1.71% | 3.34 | 1.09% |
| 2025-07-17 | 16.56 | 16.56 | 16.13 | 16.34 | +0.80% | 4.42 | 1.43% |
| 2025-07-16 | 16.22 | 16.32 | 16.05 | 16.21 | -0.25% | 2.82 | 0.92% |
| 2025-07-15 | 16.73 | 16.82 | 16.18 | 16.25 | -3.10% | 5.10 | 1.64% |
| 2025-07-14 | 16.75 | 17.07 | 16.74 | 16.77 | -1.18% | 3.61 | 1.13% |
| 2025-07-11 | 17.18 | 17.38 | 16.82 | 16.97 | -1.16% | 4.68 | 1.45% |
| 2025-07-10 | 17.10 | 17.50 | 16.96 | 17.17 | +0.17% | 6.29 | 1.92% |
| 2025-07-09 | 17.10 | 17.49 | 17.01 | 17.14 | -1.89% | 6.32 | 1.94% |
| 2025-07-08 | 16.28 | 17.98 | 16.21 | 17.47 | +6.20% | 10.18 | 3.12% |
| 2025-07-07 | 16.50 | 17.00 | 16.36 | 16.45 | -1.79% | 5.12 | 1.62% |
| 2025-07-04 | 17.00 | 17.15 | 16.50 | 16.75 | +0.48% | 8.13 | 2.56% |
| 2025-07-03 | 16.92 | 16.92 | 16.17 | 16.67 | -1.42% | 10.83 | 3.44% |
| 2025-07-02 | 15.61 | 16.91 | 15.47 | 16.91 | +10.02% | 12.62 | 4.09% |
| 2025-07-01 | 15.29 | 15.50 | 15.12 | 15.37 | +1.05% | 4.97 | 1.70% |
| 2025-06-30 | 14.62 | 15.30 | 14.57 | 15.21 | +5.48% | 5.34 | 1.89% |
| 2025-06-27 | 14.35 | 14.72 | 14.32 | 14.42 | +0.91% | 2.50 | 0.91% |
| 2025-06-26 | 14.44 | 14.59 | 14.26 | 14.29 | -1.45% | 1.97 | 0.72% |
| 2025-06-25 | 14.30 | 14.50 | 14.15 | 14.50 | +1.40% | 2.40 | 0.88% |