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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.00 | 10.36 | 9.71 | 10.03 | +2.29% | 2.15 | 5.80% |
| 2025-05-26 | 9.55 | 9.90 | 9.55 | 9.81 | +2.13% | 0.90 | 2.52% |
| 2025-05-23 | 9.95 | 10.04 | 9.60 | 9.60 | -3.62% | 1.15 | 3.21% |
| 2025-05-22 | 9.84 | 10.01 | 9.80 | 9.97 | -0.10% | 0.93 | 2.55% |
| 2025-05-21 | 9.70 | 10.21 | 9.67 | 9.98 | +1.89% | 1.58 | 4.31% |
| 2025-05-20 | 9.76 | 9.88 | 9.62 | 9.79 | +0.50% | 0.85 | 2.36% |
| 2025-05-19 | 9.93 | 10.01 | 9.64 | 9.74 | -0.99% | 0.95 | 2.64% |
| 2025-05-16 | 9.62 | 10.09 | 9.62 | 9.84 | +0.90% | 1.19 | 3.26% |
| 2025-05-15 | 10.12 | 10.12 | 9.73 | 9.75 | -2.44% | 1.16 | 3.20% |
| 2025-05-14 | 10.19 | 10.38 | 9.95 | 9.99 | -1.91% | 1.45 | 3.90% |
| 2025-05-13 | 10.55 | 10.58 | 9.78 | 10.19 | -1.79% | 2.57 | 6.92% |
| 2025-05-12 | 10.52 | 10.91 | 10.37 | 10.38 | -1.39% | 2.45 | 6.30% |
| 2025-05-09 | 10.42 | 10.82 | 10.16 | 10.52 | -1.64% | 3.60 | 9.41% |
| 2025-05-08 | 9.98 | 10.94 | 9.87 | 10.70 | +7.02% | 5.69 | 14.74% |
| 2025-05-07 | 9.50 | 10.23 | 9.28 | 9.99 | +7.44% | 4.65 | 12.65% |
| 2025-05-06 | 8.86 | 9.44 | 8.86 | 9.30 | +4.38% | 1.37 | 4.04% |