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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.85 | 11.88 | 11.51 | 11.60 | -1.28% | 1.42 | 3.07% |
| 2025-11-19 | 12.04 | 12.15 | 11.67 | 11.75 | -2.16% | 1.70 | 3.62% |
| 2025-11-18 | 12.14 | 12.26 | 11.86 | 12.01 | -2.04% | 2.17 | 4.54% |
| 2025-11-17 | 12.13 | 12.35 | 11.99 | 12.26 | +0.57% | 3.25 | 6.70% |
| 2025-11-14 | 12.10 | 12.28 | 11.97 | 12.19 | +0.99% | 5.69 | 11.82% |
| 2025-11-13 | 10.98 | 12.07 | 10.97 | 12.07 | +10.03% | 5.42 | 11.53% |
| 2025-11-12 | 11.18 | 11.19 | 10.90 | 10.97 | -1.70% | 0.64 | 1.46% |
| 2025-11-11 | 11.01 | 11.30 | 11.00 | 11.16 | +1.64% | 1.06 | 2.38% |
| 2025-11-10 | 10.94 | 11.07 | 10.87 | 10.98 | +0.46% | 0.74 | 1.71% |
| 2025-11-07 | 10.90 | 10.94 | 10.83 | 10.93 | +0.37% | 0.62 | 1.42% |
| 2025-11-06 | 10.88 | 10.97 | 10.84 | 10.89 | +0.09% | 0.65 | 1.50% |
| 2025-11-05 | 10.67 | 10.94 | 10.66 | 10.88 | +1.49% | 0.75 | 1.74% |
| 2025-11-04 | 10.85 | 10.91 | 10.68 | 10.72 | -1.56% | 1.02 | 2.38% |
| 2025-11-03 | 11.12 | 11.18 | 10.81 | 10.89 | -1.98% | 1.59 | 3.67% |
| 2025-10-31 | 11.14 | 11.27 | 11.05 | 11.11 | -0.36% | 1.31 | 2.96% |
| 2025-10-30 | 11.65 | 11.68 | 11.13 | 11.15 | -5.59% | 2.40 | 5.34% |
| 2025-10-29 | 11.67 | 11.85 | 11.63 | 11.81 | +1.11% | 1.22 | 2.60% |
| 2025-10-28 | 11.61 | 11.73 | 11.51 | 11.68 | +0.43% | 0.96 | 2.08% |
| 2025-10-27 | 11.65 | 11.80 | 11.61 | 11.63 | -0.09% | 0.91 | 1.96% |
| 2025-10-24 | 11.70 | 11.73 | 11.52 | 11.64 | -0.60% | 1.13 | 2.45% |