法兰泰克 sh.603966
12.95
-0.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.10 | 13.35 | 12.75 | 12.95 | -0.69% | 1.11 | 2.15% |
| 2026-05-22 | 12.99 | 13.14 | 12.84 | 13.04 | +1.72% | 0.90 | 1.74% |
| 2026-05-21 | 13.39 | 13.83 | 12.80 | 12.82 | -3.46% | 1.54 | 2.92% |
| 2026-05-20 | 13.10 | 13.40 | 12.85 | 13.28 | +0.99% | 1.19 | 2.26% |
| 2026-05-19 | 13.30 | 13.31 | 13.02 | 13.15 | -1.13% | 0.95 | 1.81% |
| 2026-05-18 | 13.36 | 13.40 | 13.03 | 13.30 | -0.37% | 1.13 | 2.15% |
| 2026-05-15 | 13.74 | 13.84 | 13.28 | 13.35 | -2.55% | 1.51 | 2.81% |
| 2026-05-14 | 14.20 | 14.32 | 13.70 | 13.70 | -3.18% | 1.28 | 2.31% |
| 2026-05-13 | 14.25 | 14.29 | 14.03 | 14.15 | -0.07% | 1.00 | 1.77% |
| 2026-05-12 | 14.46 | 14.54 | 14.05 | 14.16 | -2.01% | 1.37 | 2.41% |
| 2026-05-11 | 14.47 | 14.90 | 14.31 | 14.45 | -0.14% | 2.22 | 3.84% |
| 2026-05-08 | 14.09 | 14.52 | 13.85 | 14.47 | +2.62% | 1.69 | 2.98% |
| 2026-05-07 | 13.80 | 14.13 | 13.80 | 14.10 | +1.88% | 1.21 | 2.18% |
| 2026-05-06 | 13.61 | 13.92 | 13.55 | 13.84 | +1.99% | 1.44 | 2.63% |
| 2026-04-30 | 13.67 | 13.79 | 13.52 | 13.57 | -0.88% | 1.28 | 2.36% |
| 2026-04-29 | 13.88 | 13.96 | 13.66 | 13.69 | -1.44% | 1.53 | 2.79% |
| 2026-04-28 | 14.09 | 14.18 | 13.76 | 13.89 | -1.91% | 1.36 | 2.45% |
| 2026-04-27 | 13.78 | 14.20 | 13.01 | 14.16 | +2.39% | 2.92 | 5.31% |
| 2026-04-24 | 13.83 | 14.17 | 13.70 | 13.83 | -0.29% | 1.34 | 2.43% |
| 2026-04-23 | 14.22 | 14.27 | 13.78 | 13.87 | -2.60% | 1.70 | 3.06% |