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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.74 | 17.81 | 17.19 | 17.24 | -2.49% | 2.34 | 0.70% |
| 2025-11-19 | 17.98 | 18.35 | 17.50 | 17.68 | -1.72% | 3.01 | 0.89% |
| 2025-11-18 | 18.20 | 18.59 | 17.91 | 17.99 | -1.48% | 3.24 | 0.94% |
| 2025-11-17 | 18.60 | 18.81 | 18.01 | 18.26 | -1.83% | 3.77 | 1.09% |
| 2025-11-14 | 18.74 | 19.49 | 18.55 | 18.60 | -1.38% | 4.59 | 1.28% |
| 2025-11-13 | 18.61 | 19.08 | 18.57 | 18.86 | +1.45% | 3.91 | 1.09% |
| 2025-11-12 | 19.50 | 19.57 | 18.17 | 18.59 | -5.01% | 7.19 | 2.02% |
| 2025-11-11 | 19.75 | 20.08 | 19.51 | 19.57 | -0.91% | 4.59 | 1.22% |
| 2025-11-10 | 19.70 | 20.26 | 19.42 | 19.75 | +1.18% | 8.74 | 2.32% |
| 2025-11-07 | 18.64 | 19.87 | 18.49 | 19.52 | +4.38% | 9.49 | 2.58% |
| 2025-11-06 | 18.66 | 18.96 | 18.60 | 18.70 | -0.37% | 3.66 | 1.03% |
| 2025-11-05 | 18.40 | 18.94 | 18.25 | 18.77 | +1.19% | 4.38 | 1.24% |
| 2025-11-04 | 18.86 | 19.07 | 18.42 | 18.55 | -1.80% | 3.95 | 1.11% |
| 2025-11-03 | 18.61 | 19.00 | 18.44 | 18.89 | +2.05% | 5.53 | 1.55% |
| 2025-10-31 | 18.61 | 18.98 | 18.36 | 18.51 | -0.54% | 5.67 | 1.60% |
| 2025-10-30 | 18.51 | 19.05 | 18.45 | 18.61 | -0.53% | 7.49 | 2.10% |
| 2025-10-29 | 18.05 | 18.88 | 17.85 | 18.71 | +3.71% | 12.06 | 3.44% |
| 2025-10-28 | 17.30 | 18.38 | 17.24 | 18.04 | +7.96% | 15.65 | 4.57% |
| 2025-10-27 | 16.45 | 16.98 | 16.43 | 16.71 | +2.52% | 3.08 | 0.97% |
| 2025-10-24 | 16.34 | 16.50 | 16.10 | 16.30 | -0.18% | 1.91 | 0.62% |