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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.96 | 15.02 | 14.84 | 14.94 | +0.13% | 1.14 | 0.40% |
| 2025-05-23 | 14.92 | 15.17 | 14.80 | 14.92 | -0.20% | 1.50 | 0.52% |
| 2025-05-22 | 15.08 | 15.17 | 14.94 | 14.95 | -1.12% | 1.45 | 0.51% |
| 2025-05-21 | 15.30 | 15.37 | 15.11 | 15.12 | -0.85% | 1.43 | 0.50% |
| 2025-05-20 | 15.14 | 15.26 | 14.96 | 15.25 | +0.73% | 1.60 | 0.56% |
| 2025-05-19 | 15.26 | 15.30 | 15.01 | 15.14 | -0.98% | 1.91 | 0.67% |
| 2025-05-16 | 15.27 | 15.43 | 15.26 | 15.29 | +0.13% | 1.21 | 0.41% |
| 2025-05-15 | 15.65 | 15.67 | 15.23 | 15.27 | -2.74% | 2.28 | 0.78% |
| 2025-05-14 | 15.87 | 15.95 | 15.47 | 15.70 | -2.00% | 3.60 | 1.21% |
| 2025-05-13 | 15.81 | 16.65 | 15.66 | 16.02 | +3.02% | 7.63 | 2.48% |
| 2025-05-12 | 15.29 | 15.58 | 15.27 | 15.55 | +2.71% | 2.77 | 0.95% |
| 2025-05-09 | 15.51 | 15.54 | 15.05 | 15.14 | -2.32% | 1.82 | 0.63% |
| 2025-05-08 | 15.38 | 15.69 | 15.31 | 15.50 | +0.58% | 2.31 | 0.78% |
| 2025-05-07 | 15.65 | 15.70 | 15.30 | 15.41 | -0.32% | 1.73 | 0.59% |
| 2025-05-06 | 15.10 | 15.47 | 15.09 | 15.46 | +2.93% | 2.34 | 0.80% |