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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.75 | 9.06 | 8.73 | 8.99 | +2.67% | 1.24 | 3.39% |
| 2025-06-24 | 8.66 | 8.85 | 8.60 | 8.76 | +1.13% | 0.90 | 2.51% |
| 2025-06-23 | 8.42 | 8.67 | 8.38 | 8.66 | +2.30% | 0.63 | 1.79% |
| 2025-06-20 | 8.57 | 8.62 | 8.46 | 8.46 | 0.00% | 0.59 | 1.69% |
| 2025-06-19 | 8.71 | 8.75 | 8.42 | 8.46 | -2.80% | 0.70 | 2.02% |
| 2025-06-18 | 8.81 | 8.81 | 8.65 | 8.71 | -0.89% | 0.58 | 1.64% |
| 2025-06-17 | 8.84 | 8.86 | 8.76 | 8.79 | -0.66% | 0.57 | 1.62% |
| 2025-06-16 | 8.84 | 8.93 | 8.81 | 8.84 | -0.33% | 0.80 | 2.43% |
| 2025-06-13 | 9.03 | 9.11 | 8.81 | 8.87 | -2.26% | 0.78 | 2.36% |
| 2025-06-12 | 9.07 | 9.26 | 9.03 | 9.08 | -0.43% | 0.79 | 2.32% |
| 2025-06-11 | 9.12 | 9.29 | 9.10 | 9.12 | -0.43% | 0.98 | 2.89% |
| 2025-06-10 | 9.44 | 9.44 | 9.08 | 9.16 | -3.10% | 0.95 | 2.79% |
| 2025-06-09 | 9.47 | 9.62 | 9.42 | 9.45 | -0.31% | 0.90 | 2.57% |
| 2025-06-06 | 9.30 | 9.81 | 9.22 | 9.48 | +1.36% | 1.39 | 3.93% |
| 2025-06-05 | 9.37 | 9.44 | 9.29 | 9.35 | -0.52% | 0.63 | 1.83% |
| 2025-06-04 | 9.42 | 9.59 | 9.36 | 9.40 | -0.21% | 0.68 | 1.94% |
| 2025-06-03 | 9.37 | 9.51 | 9.27 | 9.42 | 0.00% | 0.70 | 2.01% |
| 2025-05-30 | 9.73 | 9.79 | 9.37 | 9.42 | -3.69% | 1.37 | 3.91% |
| 2025-05-29 | 9.74 | 9.95 | 9.66 | 9.78 | -2.43% | 1.61 | 4.44% |
| 2025-05-28 | 10.03 | 10.27 | 9.93 | 10.02 | -0.10% | 1.54 | 4.13% |