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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.31 | 15.47 | 15.27 | 15.29 | -0.78% | 1.61 | 0.55% |
| 2025-12-17 | 15.19 | 15.43 | 15.07 | 15.41 | +1.58% | 2.15 | 0.74% |
| 2025-12-16 | 15.49 | 15.54 | 15.14 | 15.17 | -2.57% | 2.39 | 0.83% |
| 2025-12-15 | 15.40 | 15.75 | 15.23 | 15.57 | 0.00% | 4.29 | 1.45% |
| 2025-12-12 | 15.34 | 15.57 | 15.03 | 15.57 | +1.76% | 6.05 | 2.09% |
| 2025-12-11 | 15.46 | 15.54 | 15.28 | 15.30 | -1.03% | 1.76 | 0.60% |
| 2025-12-10 | 15.51 | 15.60 | 15.26 | 15.46 | -1.02% | 2.56 | 0.87% |
| 2025-12-09 | 15.76 | 15.77 | 15.48 | 15.62 | -1.08% | 2.46 | 0.83% |
| 2025-12-08 | 15.76 | 15.89 | 15.70 | 15.79 | +0.25% | 1.70 | 0.56% |
| 2025-12-05 | 15.68 | 15.78 | 15.50 | 15.75 | +0.51% | 1.85 | 0.62% |
| 2025-12-04 | 15.80 | 15.87 | 15.56 | 15.67 | -0.95% | 1.81 | 0.61% |
| 2025-12-03 | 16.02 | 16.05 | 15.81 | 15.82 | -1.43% | 1.82 | 0.60% |
| 2025-12-02 | 16.20 | 16.23 | 15.93 | 16.05 | -1.35% | 2.34 | 0.77% |
| 2025-12-01 | 16.19 | 16.33 | 16.00 | 16.27 | +0.81% | 3.38 | 1.10% |
| 2025-11-28 | 16.00 | 16.16 | 15.85 | 16.14 | +0.37% | 2.23 | 0.73% |
| 2025-11-27 | 15.96 | 16.14 | 15.82 | 16.08 | +0.63% | 2.54 | 0.83% |
| 2025-11-26 | 16.17 | 16.25 | 15.96 | 15.98 | -0.87% | 2.87 | 0.94% |
| 2025-11-25 | 16.05 | 16.33 | 15.96 | 16.12 | +0.88% | 3.53 | 1.15% |
| 2025-11-24 | 16.47 | 16.49 | 15.90 | 15.98 | -1.78% | 3.81 | 1.25% |
| 2025-11-21 | 17.00 | 17.19 | 16.24 | 16.27 | -5.63% | 3.49 | 1.11% |