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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.30 | 31.75 | 31.30 | 31.39 | -1.13% | 1.49 | 1.71% |
| 2025-07-22 | 32.40 | 32.40 | 31.67 | 31.75 | -2.93% | 2.52 | 2.84% |
| 2025-07-21 | 32.38 | 33.30 | 32.00 | 32.71 | +1.84% | 3.05 | 3.38% |
| 2025-07-18 | 32.40 | 32.50 | 31.80 | 32.12 | 0.00% | 2.09 | 2.35% |
| 2025-07-17 | 31.59 | 32.69 | 31.28 | 32.12 | -1.35% | 3.77 | 4.25% |
| 2025-07-16 | 30.76 | 33.60 | 30.50 | 32.56 | +6.09% | 5.60 | 6.29% |
| 2025-07-15 | 30.69 | 30.96 | 30.01 | 30.69 | -0.55% | 1.98 | 2.35% |
| 2025-07-14 | 29.94 | 31.10 | 29.75 | 30.86 | +3.14% | 2.70 | 3.18% |
| 2025-07-11 | 29.52 | 30.27 | 29.22 | 29.92 | +1.73% | 1.71 | 2.07% |
| 2025-07-10 | 29.87 | 30.15 | 29.30 | 29.41 | -2.52% | 1.63 | 1.99% |
| 2025-07-09 | 30.40 | 31.30 | 30.13 | 30.17 | +0.50% | 2.34 | 2.75% |
| 2025-07-08 | 29.50 | 30.21 | 29.32 | 30.02 | +1.66% | 1.65 | 1.99% |
| 2025-07-07 | 30.60 | 30.60 | 29.30 | 29.53 | -3.24% | 2.30 | 2.79% |
| 2025-07-04 | 30.90 | 30.97 | 30.50 | 30.52 | -0.65% | 1.38 | 1.62% |
| 2025-07-03 | 30.68 | 31.10 | 30.38 | 30.72 | -0.32% | 1.75 | 2.06% |
| 2025-07-02 | 31.90 | 31.90 | 30.80 | 30.82 | -3.66% | 2.36 | 2.75% |
| 2025-07-01 | 32.74 | 33.17 | 31.91 | 31.99 | -2.26% | 2.26 | 2.51% |
| 2025-06-30 | 32.70 | 33.33 | 32.51 | 32.73 | +0.09% | 1.83 | 2.01% |
| 2025-06-27 | 32.99 | 33.00 | 32.16 | 32.70 | -0.03% | 1.67 | 1.85% |
| 2025-06-26 | 33.44 | 33.98 | 32.68 | 32.71 | -1.33% | 2.67 | 2.89% |