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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.63 | 14.77 | 14.41 | 14.65 | +0.14% | 2.58 | 0.93% |
| 2026-04-20 | 14.22 | 15.09 | 14.16 | 14.63 | +2.88% | 4.29 | 1.54% |
| 2026-04-17 | 14.18 | 14.28 | 14.01 | 14.22 | +0.21% | 1.96 | 0.73% |
| 2026-04-16 | 14.04 | 14.20 | 14.01 | 14.19 | +1.07% | 1.89 | 0.70% |
| 2026-04-15 | 14.27 | 14.33 | 14.02 | 14.04 | -0.99% | 2.17 | 0.81% |
| 2026-04-14 | 14.19 | 14.20 | 13.98 | 14.18 | 0.00% | 2.47 | 0.92% |
| 2026-04-13 | 13.77 | 14.38 | 13.73 | 14.18 | +1.79% | 3.30 | 1.23% |
| 2026-04-10 | 13.72 | 14.14 | 13.72 | 13.93 | +1.98% | 3.20 | 1.21% |
| 2026-04-09 | 13.80 | 13.80 | 13.60 | 13.66 | -1.73% | 2.40 | 0.92% |
| 2026-04-08 | 13.70 | 13.90 | 13.60 | 13.90 | +3.04% | 3.60 | 1.38% |
| 2026-04-07 | 13.43 | 13.52 | 13.27 | 13.49 | +0.22% | 2.31 | 0.91% |
| 2026-04-03 | 13.83 | 13.88 | 13.44 | 13.46 | -3.03% | 2.35 | 0.91% |
| 2026-04-02 | 14.13 | 14.18 | 13.77 | 13.88 | -2.53% | 3.49 | 1.32% |
| 2026-04-01 | 14.45 | 14.49 | 13.98 | 14.24 | +0.35% | 4.33 | 1.60% |
| 2026-03-31 | 14.88 | 14.94 | 14.18 | 14.19 | -5.46% | 5.50 | 1.99% |
| 2026-03-30 | 15.73 | 15.84 | 14.80 | 15.01 | -5.24% | 6.48 | 2.26% |
| 2026-03-27 | 15.37 | 16.16 | 15.30 | 15.84 | +2.86% | 6.08 | 2.02% |
| 2026-03-26 | 15.70 | 15.88 | 15.32 | 15.40 | -2.28% | 3.26 | 1.10% |
| 2026-03-25 | 15.88 | 15.98 | 15.66 | 15.76 | -1.13% | 3.50 | 1.16% |
| 2026-03-24 | 15.81 | 16.07 | 15.06 | 15.94 | +1.27% | 4.90 | 1.65% |