福莱新材 sh.605488
40.02
-2.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 40.67 | 41.08 | 39.68 | 40.02 | -2.10% | 6.17 | 5.56% |
| 2026-05-22 | 39.00 | 41.09 | 38.40 | 40.88 | +6.35% | 10.40 | 9.40% |
| 2026-05-21 | 36.80 | 40.10 | 36.80 | 38.44 | +4.29% | 10.17 | 9.48% |
| 2026-05-20 | 39.56 | 39.87 | 36.40 | 36.86 | -4.31% | 8.03 | 7.76% |
| 2026-05-19 | 37.04 | 38.52 | 37.04 | 38.52 | +9.99% | 2.69 | 2.55% |
| 2026-05-18 | 34.97 | 35.64 | 34.40 | 35.02 | 0.00% | 2.65 | 2.73% |
| 2026-05-15 | 34.20 | 36.36 | 34.04 | 35.02 | +2.61% | 4.27 | 4.38% |
| 2026-05-14 | 35.99 | 36.10 | 34.09 | 34.13 | -3.97% | 2.54 | 2.64% |
| 2026-05-13 | 35.97 | 35.97 | 35.05 | 35.54 | -1.71% | 2.46 | 2.51% |
| 2026-05-12 | 36.45 | 37.23 | 35.89 | 36.16 | -0.93% | 2.79 | 2.77% |
| 2026-05-11 | 36.57 | 36.97 | 35.57 | 36.50 | -0.76% | 3.55 | 3.55% |
| 2026-05-08 | 35.88 | 37.26 | 35.50 | 36.78 | +2.62% | 4.76 | 4.71% |
| 2026-05-07 | 34.75 | 35.99 | 34.51 | 35.84 | +5.04% | 4.39 | 4.48% |
| 2026-05-06 | 33.50 | 34.88 | 33.30 | 34.12 | +2.80% | 2.82 | 3.00% |
| 2026-04-30 | 32.81 | 33.60 | 32.68 | 33.19 | +0.73% | 1.79 | 1.96% |
| 2026-04-29 | 32.25 | 33.20 | 32.11 | 32.95 | +1.89% | 1.37 | 1.51% |
| 2026-04-28 | 32.15 | 33.25 | 31.53 | 32.34 | -1.07% | 1.86 | 2.09% |
| 2026-04-27 | 32.66 | 33.17 | 32.55 | 32.69 | -0.46% | 1.45 | 1.60% |
| 2026-04-24 | 33.01 | 33.61 | 32.67 | 32.84 | -1.26% | 1.35 | 1.48% |
| 2026-04-23 | 34.00 | 34.01 | 32.97 | 33.26 | -2.18% | 2.06 | 2.24% |