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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.78 | 33.39 | 32.47 | 33.15 | +1.13% | 2.89 | 3.15% |
| 2025-06-24 | 30.70 | 33.55 | 30.70 | 32.78 | +6.95% | 4.10 | 4.55% |
| 2025-06-23 | 30.45 | 30.88 | 30.00 | 30.65 | -0.81% | 1.85 | 2.19% |
| 2025-06-20 | 32.61 | 32.70 | 30.88 | 30.90 | -6.25% | 2.47 | 2.82% |
| 2025-06-19 | 32.62 | 33.80 | 32.40 | 32.96 | +0.64% | 3.06 | 3.32% |
| 2025-06-18 | 32.83 | 33.10 | 32.00 | 32.75 | -0.91% | 2.02 | 2.25% |
| 2025-06-17 | 32.74 | 33.40 | 32.45 | 33.05 | +0.92% | 1.83 | 2.00% |
| 2025-06-16 | 32.60 | 33.20 | 32.44 | 32.75 | -0.58% | 1.74 | 1.92% |
| 2025-06-13 | 33.90 | 33.98 | 32.70 | 32.94 | -3.66% | 2.84 | 3.10% |
| 2025-06-12 | 34.42 | 34.77 | 34.02 | 34.19 | -1.64% | 2.23 | 2.34% |
| 2025-06-11 | 34.60 | 35.23 | 34.30 | 34.76 | -0.32% | 2.72 | 2.84% |
| 2025-06-10 | 35.85 | 36.20 | 33.83 | 34.87 | -2.73% | 5.89 | 6.14% |
| 2025-06-09 | 34.08 | 37.00 | 34.05 | 35.85 | +5.19% | 6.42 | 6.47% |
| 2025-06-06 | 35.50 | 35.68 | 33.80 | 34.08 | -3.02% | 4.44 | 4.64% |
| 2025-06-05 | 35.39 | 36.20 | 35.12 | 35.14 | -1.73% | 5.37 | 5.46% |
| 2025-06-04 | 34.49 | 35.77 | 34.34 | 35.76 | +3.20% | 7.24 | 7.46% |
| 2025-06-03 | 32.10 | 35.39 | 31.19 | 34.65 | +7.71% | 8.22 | 8.63% |
| 2025-05-30 | 33.99 | 34.00 | 31.19 | 32.17 | -6.48% | 3.95 | 4.39% |
| 2025-05-29 | 33.85 | 34.90 | 33.48 | 34.40 | +2.88% | 4.82 | 5.05% |
| 2025-05-28 | 33.36 | 33.91 | 32.01 | 33.44 | +0.04% | 4.11 | 4.50% |