福莱特 sh.601865
12.17
-1.30%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.30 | 16.83 | 16.12 | 16.65 | +1.46% | 3.87 | 1.23% |
| 2026-01-16 | 16.18 | 16.48 | 16.15 | 16.41 | +1.61% | 3.35 | 1.08% |
| 2026-01-15 | 16.00 | 16.21 | 15.95 | 16.15 | +0.31% | 2.43 | 0.79% |
| 2026-01-14 | 16.04 | 16.44 | 15.84 | 16.10 | -0.49% | 3.93 | 1.28% |
| 2026-01-13 | 16.45 | 16.47 | 16.07 | 16.18 | -1.70% | 3.08 | 1.00% |
| 2026-01-12 | 16.07 | 16.58 | 15.96 | 16.46 | +1.73% | 4.14 | 1.33% |
| 2026-01-09 | 16.30 | 16.52 | 16.10 | 16.18 | -1.64% | 3.46 | 1.12% |
| 2026-01-08 | 16.33 | 16.55 | 16.12 | 16.45 | +0.61% | 2.84 | 0.91% |
| 2026-01-07 | 16.46 | 16.55 | 16.22 | 16.35 | -0.61% | 2.42 | 0.78% |
| 2026-01-06 | 16.10 | 16.58 | 16.08 | 16.45 | +2.17% | 3.59 | 1.15% |
| 2026-01-05 | 15.83 | 16.10 | 15.72 | 16.10 | +2.74% | 2.72 | 0.90% |
| 2025-12-31 | 15.89 | 15.98 | 15.66 | 15.67 | -1.38% | 2.18 | 0.73% |
| 2025-12-30 | 15.88 | 16.08 | 15.78 | 15.89 | -0.63% | 1.99 | 0.66% |
| 2025-12-29 | 16.05 | 16.16 | 15.94 | 15.99 | -0.37% | 2.07 | 0.68% |
| 2025-12-26 | 15.90 | 16.29 | 15.90 | 16.05 | +1.78% | 3.43 | 1.12% |
| 2025-12-25 | 15.59 | 15.79 | 15.55 | 15.77 | +0.83% | 1.64 | 0.55% |
| 2025-12-24 | 15.46 | 15.70 | 15.30 | 15.64 | +1.16% | 1.90 | 0.64% |
| 2025-12-23 | 15.59 | 15.63 | 15.41 | 15.46 | -0.77% | 1.54 | 0.52% |
| 2025-12-22 | 15.38 | 15.68 | 15.38 | 15.58 | +1.30% | 2.01 | 0.68% |
| 2025-12-19 | 15.29 | 15.56 | 15.28 | 15.38 | +0.59% | 1.85 | 0.63% |