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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.12 | 17.16 | 16.60 | 16.63 | -3.15% | 3.28 | 1.03% |
| 2026-02-12 | 17.28 | 17.41 | 17.13 | 17.17 | -0.64% | 3.39 | 1.03% |
| 2026-02-11 | 17.38 | 17.71 | 17.24 | 17.28 | -1.43% | 3.93 | 1.19% |
| 2026-02-10 | 17.56 | 17.90 | 17.42 | 17.53 | -1.79% | 4.98 | 1.49% |
| 2026-02-09 | 17.25 | 18.30 | 17.25 | 17.85 | +5.06% | 9.09 | 2.67% |
| 2026-02-06 | 16.48 | 17.27 | 16.32 | 16.99 | +1.80% | 5.77 | 1.79% |
| 2026-02-05 | 17.46 | 17.46 | 16.58 | 16.69 | -5.81% | 5.66 | 1.77% |
| 2026-02-04 | 17.00 | 17.76 | 16.91 | 17.72 | +3.87% | 8.06 | 2.43% |
| 2026-02-03 | 16.01 | 17.07 | 16.00 | 17.06 | +7.84% | 8.36 | 2.63% |
| 2026-02-02 | 16.20 | 16.38 | 15.80 | 15.82 | -1.80% | 4.43 | 1.45% |
| 2026-01-30 | 17.05 | 17.25 | 15.70 | 16.11 | -6.34% | 7.29 | 2.37% |
| 2026-01-29 | 17.37 | 17.75 | 17.04 | 17.20 | -1.49% | 5.47 | 1.66% |
| 2026-01-28 | 17.46 | 17.64 | 17.06 | 17.46 | -0.11% | 4.96 | 1.50% |
| 2026-01-27 | 17.16 | 17.72 | 16.65 | 17.48 | +1.75% | 6.19 | 1.89% |
| 2026-01-26 | 17.89 | 17.92 | 17.10 | 17.18 | -3.97% | 6.41 | 1.95% |
| 2026-01-23 | 16.68 | 17.92 | 16.66 | 17.89 | +7.90% | 9.83 | 2.97% |
| 2026-01-22 | 16.30 | 16.68 | 16.28 | 16.58 | +1.41% | 3.70 | 1.18% |
| 2026-01-21 | 16.30 | 16.54 | 16.20 | 16.35 | -0.24% | 2.27 | 0.73% |
| 2026-01-20 | 16.65 | 16.90 | 16.25 | 16.39 | -1.56% | 3.19 | 1.02% |
| 2026-01-19 | 16.30 | 16.83 | 16.12 | 16.65 | +1.46% | 3.87 | 1.23% |