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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.20 | 16.35 | 15.74 | 16.33 | +1.05% | 2.44 | 0.80% |
| 2025-10-22 | 16.51 | 16.62 | 16.12 | 16.16 | -2.77% | 2.64 | 0.85% |
| 2025-10-21 | 16.62 | 16.76 | 16.50 | 16.62 | +0.12% | 2.15 | 0.68% |
| 2025-10-20 | 17.10 | 17.18 | 16.50 | 16.60 | -1.95% | 3.32 | 1.04% |
| 2025-10-17 | 17.41 | 17.76 | 16.83 | 16.93 | -3.31% | 5.56 | 1.70% |
| 2025-10-16 | 17.55 | 17.79 | 17.42 | 17.51 | -1.24% | 3.16 | 0.95% |
| 2025-10-15 | 17.25 | 18.26 | 16.98 | 17.73 | +3.02% | 6.06 | 1.81% |
| 2025-10-14 | 16.97 | 17.93 | 16.90 | 17.21 | +2.02% | 5.63 | 1.69% |
| 2025-10-13 | 16.70 | 16.98 | 16.48 | 16.87 | -3.21% | 3.82 | 1.20% |
| 2025-10-10 | 18.23 | 18.25 | 17.38 | 17.43 | -4.60% | 4.60 | 1.37% |
| 2025-10-09 | 17.37 | 18.68 | 17.25 | 18.27 | +5.91% | 7.06 | 2.05% |
| 2025-09-30 | 17.03 | 17.43 | 16.98 | 17.25 | +1.17% | 2.56 | 0.78% |
| 2025-09-29 | 17.04 | 17.30 | 16.85 | 17.05 | 0.00% | 2.92 | 0.90% |
| 2025-09-26 | 17.23 | 17.47 | 16.90 | 17.05 | -1.56% | 3.45 | 1.06% |
| 2025-09-25 | 17.39 | 17.96 | 17.26 | 17.32 | +0.29% | 5.36 | 1.61% |
| 2025-09-24 | 16.82 | 17.30 | 16.63 | 17.27 | +3.17% | 4.03 | 1.25% |
| 2025-09-23 | 17.27 | 17.32 | 16.49 | 16.74 | -3.18% | 3.69 | 1.16% |
| 2025-09-22 | 17.70 | 17.73 | 16.96 | 17.29 | -2.70% | 4.74 | 1.45% |
| 2025-09-19 | 17.76 | 17.95 | 17.46 | 17.77 | +0.06% | 4.00 | 1.19% |
| 2025-09-18 | 18.90 | 18.90 | 17.50 | 17.76 | -5.88% | 6.58 | 1.90% |