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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.11 | 14.31 | 14.07 | 14.24 | +0.49% | 1.32 | 2.34% |
| 2026-04-21 | 14.15 | 14.17 | 13.92 | 14.17 | +0.35% | 1.43 | 2.54% |
| 2026-04-20 | 14.10 | 14.43 | 13.80 | 14.12 | +0.93% | 2.76 | 4.92% |
| 2026-04-17 | 14.13 | 14.22 | 13.85 | 13.99 | -1.06% | 1.50 | 2.70% |
| 2026-04-16 | 14.01 | 14.22 | 13.93 | 14.14 | +1.00% | 1.89 | 3.37% |
| 2026-04-15 | 14.00 | 14.14 | 13.81 | 14.00 | 0.00% | 1.82 | 3.27% |
| 2026-04-14 | 13.96 | 14.00 | 13.65 | 14.00 | +0.86% | 2.02 | 3.68% |
| 2026-04-13 | 13.40 | 13.99 | 13.37 | 13.88 | +1.83% | 2.70 | 4.92% |
| 2026-04-10 | 14.00 | 14.00 | 13.56 | 13.63 | -1.94% | 2.48 | 4.54% |
| 2026-04-09 | 13.70 | 14.02 | 13.60 | 13.90 | +0.58% | 3.19 | 5.79% |
| 2026-04-08 | 13.73 | 13.83 | 13.46 | 13.82 | +1.77% | 4.57 | 8.38% |
| 2026-04-07 | 13.69 | 14.16 | 13.30 | 13.58 | -0.73% | 5.13 | 9.54% |
| 2026-04-03 | 12.40 | 13.68 | 12.40 | 13.68 | +9.97% | 5.73 | 10.81% |
| 2026-04-02 | 12.59 | 12.64 | 12.31 | 12.44 | -1.82% | 1.23 | 2.48% |
| 2026-04-01 | 12.43 | 12.88 | 12.20 | 12.67 | +3.09% | 1.49 | 3.00% |
| 2026-03-31 | 12.35 | 12.48 | 12.19 | 12.29 | 0.00% | 0.92 | 1.87% |
| 2026-03-30 | 11.98 | 12.35 | 11.85 | 12.29 | +1.74% | 1.00 | 2.06% |
| 2026-03-27 | 11.84 | 12.38 | 11.70 | 12.08 | +2.98% | 1.41 | 2.94% |
| 2026-03-26 | 11.64 | 11.95 | 11.48 | 11.73 | -0.17% | 0.74 | 1.59% |
| 2026-03-25 | 11.57 | 11.83 | 11.41 | 11.75 | +2.98% | 0.85 | 1.84% |