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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.78 | 16.17 | 15.60 | 15.74 | -0.32% | 5.21 | 1.72% |
| 2026-03-20 | 15.52 | 16.37 | 15.31 | 15.79 | +1.74% | 5.34 | 1.77% |
| 2026-03-19 | 15.50 | 15.81 | 15.46 | 15.52 | -1.08% | 2.89 | 0.97% |
| 2026-03-18 | 15.86 | 16.06 | 15.51 | 15.69 | -1.07% | 2.56 | 0.86% |
| 2026-03-17 | 15.98 | 16.56 | 15.82 | 15.86 | -0.19% | 4.21 | 1.37% |
| 2026-03-16 | 16.21 | 16.28 | 15.84 | 15.89 | -1.85% | 3.17 | 1.04% |
| 2026-03-13 | 16.10 | 16.56 | 16.04 | 16.19 | +0.12% | 3.83 | 1.23% |
| 2026-03-12 | 15.96 | 16.25 | 15.75 | 16.17 | +0.94% | 3.61 | 1.19% |
| 2026-03-11 | 15.66 | 16.24 | 15.66 | 16.02 | +1.97% | 3.95 | 1.29% |
| 2026-03-10 | 15.60 | 15.75 | 15.46 | 15.71 | +1.29% | 2.87 | 0.97% |
| 2026-03-09 | 15.26 | 15.61 | 14.99 | 15.51 | +0.39% | 3.64 | 1.25% |
| 2026-03-06 | 15.47 | 15.66 | 15.26 | 15.45 | -0.71% | 3.21 | 1.09% |
| 2026-03-05 | 15.75 | 15.95 | 15.49 | 15.56 | +0.26% | 3.19 | 1.07% |
| 2026-03-04 | 15.88 | 16.12 | 15.49 | 15.52 | -3.78% | 4.53 | 1.52% |
| 2026-03-03 | 16.76 | 17.25 | 16.09 | 16.13 | -3.41% | 4.85 | 1.54% |
| 2026-03-02 | 16.78 | 17.35 | 16.70 | 16.70 | -2.22% | 4.45 | 1.38% |
| 2026-02-27 | 16.64 | 17.23 | 16.63 | 17.08 | +1.97% | 5.76 | 1.78% |
| 2026-02-26 | 17.20 | 17.22 | 16.71 | 16.75 | -2.33% | 2.83 | 0.88% |
| 2026-02-25 | 17.18 | 17.40 | 17.10 | 17.15 | -0.17% | 2.94 | 0.90% |
| 2026-02-24 | 16.78 | 17.38 | 16.73 | 17.18 | +3.31% | 4.60 | 1.41% |