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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.95 | 14.72 | 13.90 | 14.20 | +3.80% | 3.14 | 5.50% |
| 2026-01-16 | 13.93 | 14.06 | 13.66 | 13.68 | -1.30% | 1.41 | 2.55% |
| 2026-01-15 | 13.40 | 14.18 | 13.34 | 13.86 | +1.91% | 2.08 | 3.78% |
| 2026-01-14 | 13.61 | 13.83 | 13.30 | 13.60 | -0.07% | 1.97 | 3.65% |
| 2026-01-13 | 13.58 | 13.85 | 13.41 | 13.61 | +0.15% | 1.87 | 3.45% |
| 2026-01-12 | 13.70 | 13.86 | 13.35 | 13.59 | -2.23% | 2.38 | 4.41% |
| 2026-01-09 | 13.00 | 14.02 | 12.96 | 13.90 | +6.51% | 2.94 | 5.39% |
| 2026-01-08 | 12.48 | 13.20 | 12.42 | 13.05 | +3.65% | 2.18 | 4.29% |
| 2026-01-07 | 12.13 | 12.69 | 12.03 | 12.59 | +3.28% | 2.06 | 4.16% |
| 2026-01-06 | 11.80 | 12.50 | 11.78 | 12.19 | +3.39% | 2.31 | 4.74% |
| 2026-01-05 | 11.85 | 11.99 | 11.73 | 11.79 | -0.92% | 1.32 | 2.81% |
| 2025-12-31 | 11.93 | 11.97 | 11.65 | 11.90 | 0.00% | 1.00 | 2.12% |
| 2025-12-30 | 11.90 | 12.18 | 11.83 | 11.90 | -1.24% | 1.61 | 3.38% |
| 2025-12-29 | 11.50 | 12.17 | 11.44 | 12.05 | +5.52% | 2.71 | 5.72% |
| 2025-12-26 | 11.50 | 11.58 | 11.37 | 11.42 | -1.13% | 1.27 | 2.79% |
| 2025-12-25 | 11.45 | 11.62 | 11.40 | 11.55 | +0.79% | 1.35 | 2.95% |
| 2025-12-24 | 10.81 | 11.70 | 10.81 | 11.46 | +5.04% | 2.20 | 4.85% |
| 2025-12-23 | 10.76 | 10.95 | 10.68 | 10.91 | +1.11% | 0.72 | 1.68% |
| 2025-12-22 | 10.82 | 10.94 | 10.76 | 10.79 | +0.37% | 0.53 | 1.23% |
| 2025-12-19 | 10.52 | 10.83 | 10.41 | 10.75 | +2.38% | 0.67 | 1.57% |