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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.86 | 12.86 | 12.85 | 12.86 | +10.01% | 5.60 | 10.95% |
| 2025-07-22 | 11.69 | 11.69 | 11.69 | 11.69 | +9.97% | 0.27 | 0.58% |
| 2025-07-21 | 10.63 | 10.63 | 10.63 | 10.63 | +10.04% | 0.48 | 1.13% |
| 2025-07-18 | 9.76 | 9.83 | 9.58 | 9.66 | -1.53% | 0.93 | 2.44% |
| 2025-07-17 | 9.50 | 9.89 | 9.43 | 9.81 | +3.48% | 1.66 | 4.31% |
| 2025-07-16 | 9.33 | 9.55 | 9.27 | 9.48 | +2.05% | 1.02 | 2.71% |
| 2025-07-15 | 9.25 | 9.39 | 9.21 | 9.29 | -0.64% | 0.69 | 1.86% |
| 2025-07-14 | 9.20 | 9.47 | 9.12 | 9.35 | +2.41% | 0.97 | 2.61% |
| 2025-07-11 | 9.04 | 9.22 | 8.99 | 9.13 | +1.00% | 0.85 | 2.34% |
| 2025-07-10 | 9.04 | 9.12 | 8.96 | 9.04 | -0.22% | 0.44 | 1.23% |
| 2025-07-09 | 9.15 | 9.25 | 9.04 | 9.06 | -0.88% | 0.67 | 1.85% |
| 2025-07-08 | 9.10 | 9.17 | 9.09 | 9.14 | +0.33% | 0.65 | 1.79% |
| 2025-07-07 | 9.09 | 9.14 | 9.01 | 9.11 | +1.11% | 0.54 | 1.50% |
| 2025-07-04 | 9.11 | 9.11 | 8.94 | 9.01 | -1.18% | 0.59 | 1.62% |
| 2025-07-03 | 8.99 | 9.13 | 8.99 | 9.12 | +0.43% | 0.62 | 1.69% |
| 2025-07-02 | 9.18 | 9.21 | 9.05 | 9.08 | -1.06% | 0.71 | 1.92% |
| 2025-07-01 | 9.06 | 9.26 | 9.02 | 9.18 | +1.40% | 1.00 | 2.68% |
| 2025-06-30 | 9.08 | 9.11 | 9.00 | 9.05 | -0.43% | 0.84 | 2.27% |
| 2025-06-27 | 9.19 | 9.29 | 9.02 | 9.09 | -1.48% | 1.15 | 3.10% |
| 2025-06-26 | 9.05 | 9.67 | 8.96 | 9.22 | +2.60% | 2.70 | 7.04% |