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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.95 | 14.33 | 13.95 | 14.30 | +2.51% | 2.60 | 0.96% |
| 2025-06-23 | 13.90 | 14.13 | 13.85 | 13.95 | -0.78% | 1.72 | 0.65% |
| 2025-06-20 | 14.05 | 14.68 | 13.97 | 14.06 | +1.37% | 3.86 | 1.42% |
| 2025-06-19 | 14.20 | 14.39 | 13.85 | 13.87 | -2.80% | 1.91 | 0.72% |
| 2025-06-18 | 14.20 | 14.34 | 14.18 | 14.27 | +0.14% | 0.98 | 0.36% |
| 2025-06-17 | 14.37 | 14.41 | 14.11 | 14.25 | -0.77% | 1.21 | 0.45% |
| 2025-06-16 | 14.24 | 14.41 | 14.20 | 14.36 | +0.84% | 1.35 | 0.50% |
| 2025-06-13 | 14.50 | 14.51 | 14.24 | 14.24 | -2.26% | 1.87 | 0.69% |
| 2025-06-12 | 14.69 | 14.76 | 14.54 | 14.57 | -1.49% | 1.59 | 0.57% |
| 2025-06-11 | 14.61 | 15.01 | 14.60 | 14.79 | +1.30% | 1.75 | 0.62% |
| 2025-06-10 | 14.89 | 14.95 | 14.50 | 14.60 | -1.95% | 1.78 | 0.64% |
| 2025-06-09 | 14.52 | 14.92 | 14.43 | 14.89 | +2.34% | 1.97 | 0.70% |
| 2025-06-06 | 14.59 | 14.66 | 14.51 | 14.55 | -0.68% | 0.92 | 0.33% |
| 2025-06-05 | 14.60 | 14.67 | 14.44 | 14.65 | +0.62% | 1.00 | 0.36% |
| 2025-06-04 | 14.45 | 14.65 | 14.44 | 14.56 | +0.69% | 0.96 | 0.35% |
| 2025-06-03 | 14.26 | 14.49 | 14.22 | 14.46 | +0.63% | 1.08 | 0.39% |
| 2025-05-30 | 14.53 | 14.53 | 14.37 | 14.37 | -1.84% | 1.18 | 0.43% |
| 2025-05-29 | 14.26 | 14.64 | 14.26 | 14.64 | +2.16% | 1.70 | 0.62% |
| 2025-05-28 | 14.65 | 14.70 | 14.23 | 14.33 | -2.12% | 2.31 | 0.84% |
| 2025-05-27 | 14.89 | 14.94 | 14.50 | 14.64 | -2.01% | 2.24 | 0.81% |