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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.72 | 19.06 | 18.45 | 18.95 | +2.38% | 4.18 | 1.17% |
| 2025-09-15 | 18.45 | 18.78 | 18.39 | 18.51 | +0.05% | 2.93 | 0.83% |
| 2025-09-12 | 18.85 | 18.85 | 18.40 | 18.50 | -2.32% | 4.83 | 1.36% |
| 2025-09-11 | 18.55 | 19.00 | 18.43 | 18.94 | +2.10% | 4.45 | 1.24% |
| 2025-09-10 | 18.66 | 18.85 | 18.26 | 18.55 | -1.75% | 4.28 | 1.22% |
| 2025-09-09 | 19.01 | 19.46 | 18.81 | 18.88 | -1.46% | 5.63 | 1.55% |
| 2025-09-08 | 19.35 | 19.48 | 18.92 | 19.16 | -0.98% | 6.26 | 1.72% |
| 2025-09-05 | 18.18 | 19.53 | 18.13 | 19.35 | +5.85% | 12.51 | 3.48% |
| 2025-09-04 | 17.25 | 18.70 | 17.25 | 18.28 | +5.36% | 12.90 | 3.76% |
| 2025-09-03 | 17.50 | 17.75 | 17.15 | 17.35 | -0.17% | 4.01 | 1.21% |
| 2025-09-02 | 17.92 | 18.26 | 17.28 | 17.38 | -2.96% | 5.21 | 1.55% |
| 2025-09-01 | 17.71 | 18.23 | 17.38 | 17.91 | +0.84% | 6.02 | 1.78% |
| 2025-08-29 | 17.70 | 18.05 | 17.28 | 17.76 | +0.40% | 8.33 | 2.48% |
| 2025-08-28 | 16.28 | 17.70 | 16.22 | 17.69 | +6.95% | 10.66 | 3.29% |
| 2025-08-27 | 16.91 | 17.23 | 16.53 | 16.54 | -2.65% | 4.37 | 1.36% |
| 2025-08-26 | 17.03 | 17.18 | 16.74 | 16.99 | -0.35% | 3.54 | 1.09% |
| 2025-08-25 | 16.85 | 17.24 | 16.78 | 17.05 | +1.25% | 5.48 | 1.69% |
| 2025-08-22 | 16.61 | 16.97 | 16.55 | 16.84 | +1.20% | 4.01 | 1.26% |
| 2025-08-21 | 16.74 | 16.90 | 16.55 | 16.64 | -1.07% | 3.47 | 1.09% |
| 2025-08-20 | 16.90 | 17.00 | 16.40 | 16.82 | +0.84% | 4.94 | 1.56% |