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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.18 | 11.34 | 11.10 | 11.31 | +1.34% | 2.23 | 4.99% |
| 2025-08-19 | 11.22 | 11.25 | 11.13 | 11.16 | -0.45% | 1.79 | 4.03% |
| 2025-08-18 | 11.23 | 11.25 | 11.12 | 11.21 | +1.17% | 2.32 | 5.20% |
| 2025-08-15 | 10.78 | 11.17 | 10.78 | 11.08 | +2.97% | 2.15 | 4.90% |
| 2025-08-14 | 10.96 | 11.03 | 10.76 | 10.76 | -1.91% | 1.95 | 4.51% |
| 2025-08-13 | 11.03 | 11.09 | 10.96 | 10.97 | -0.90% | 2.02 | 4.63% |
| 2025-08-12 | 11.19 | 11.19 | 11.04 | 11.07 | -0.81% | 1.74 | 3.95% |
| 2025-08-11 | 11.20 | 11.25 | 11.09 | 11.16 | -0.27% | 2.10 | 4.73% |
| 2025-08-08 | 10.85 | 11.30 | 10.84 | 11.19 | +2.85% | 3.24 | 7.32% |
| 2025-08-07 | 11.10 | 11.10 | 10.86 | 10.88 | -2.07% | 2.23 | 5.13% |
| 2025-08-06 | 11.01 | 11.18 | 10.82 | 11.11 | +1.37% | 3.42 | 7.81% |
| 2025-08-05 | 10.83 | 11.09 | 10.77 | 10.96 | +1.67% | 2.48 | 5.69% |
| 2025-08-04 | 10.71 | 10.87 | 10.71 | 10.78 | -0.28% | 1.41 | 3.28% |
| 2025-08-01 | 10.72 | 10.89 | 10.65 | 10.81 | +0.19% | 1.96 | 4.57% |
| 2025-07-31 | 10.85 | 11.03 | 10.75 | 10.79 | -1.19% | 2.28 | 5.29% |
| 2025-07-30 | 11.20 | 11.36 | 10.82 | 10.92 | -3.70% | 3.69 | 8.43% |
| 2025-07-29 | 11.30 | 11.57 | 11.03 | 11.34 | -0.61% | 5.35 | 11.96% |
| 2025-07-28 | 11.30 | 11.70 | 11.21 | 11.41 | -0.17% | 4.68 | 10.29% |
| 2025-07-25 | 12.50 | 12.60 | 11.43 | 11.43 | -10.00% | 8.44 | 18.00% |
| 2025-07-24 | 12.50 | 13.20 | 11.72 | 12.70 | -1.24% | 14.91 | 30.08% |