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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.15 | 36.79 | 34.07 | 35.86 | +4.27% | 7.31 | 7.34% |
| 2025-08-19 | 33.66 | 35.10 | 32.97 | 34.39 | +1.18% | 5.92 | 6.25% |
| 2025-08-18 | 32.69 | 35.44 | 32.12 | 33.99 | +3.85% | 6.39 | 6.81% |
| 2025-08-15 | 31.55 | 32.80 | 31.55 | 32.73 | +2.25% | 3.64 | 4.06% |
| 2025-08-14 | 32.06 | 32.77 | 31.25 | 32.01 | -0.81% | 3.27 | 3.69% |
| 2025-08-13 | 31.89 | 32.44 | 31.80 | 32.27 | +0.47% | 2.34 | 2.63% |
| 2025-08-12 | 32.50 | 32.58 | 31.53 | 32.12 | -1.68% | 2.43 | 2.73% |
| 2025-08-11 | 32.49 | 33.12 | 32.10 | 32.67 | +0.55% | 2.90 | 3.21% |
| 2025-08-08 | 33.16 | 33.16 | 32.36 | 32.49 | -2.17% | 2.01 | 2.22% |
| 2025-08-07 | 33.91 | 33.91 | 32.79 | 33.21 | -2.04% | 3.75 | 4.08% |
| 2025-08-06 | 32.86 | 34.30 | 32.52 | 33.90 | +3.04% | 5.61 | 6.03% |
| 2025-08-05 | 32.34 | 32.99 | 31.84 | 32.90 | +2.21% | 4.35 | 4.81% |
| 2025-08-04 | 30.18 | 32.20 | 30.15 | 32.19 | +5.47% | 3.55 | 4.07% |
| 2025-08-01 | 31.21 | 31.26 | 30.30 | 30.52 | -2.80% | 1.72 | 2.02% |
| 2025-07-31 | 31.41 | 31.90 | 31.32 | 31.40 | -0.29% | 1.80 | 2.05% |
| 2025-07-30 | 31.49 | 31.88 | 31.21 | 31.49 | -0.60% | 1.52 | 1.74% |
| 2025-07-29 | 31.70 | 32.26 | 31.21 | 31.68 | -0.75% | 1.51 | 1.72% |
| 2025-07-28 | 31.73 | 32.09 | 31.40 | 31.92 | +0.98% | 1.59 | 1.81% |
| 2025-07-25 | 31.55 | 31.66 | 31.25 | 31.61 | +0.13% | 1.14 | 1.30% |
| 2025-07-24 | 31.42 | 32.14 | 31.41 | 31.57 | +0.57% | 1.48 | 1.68% |