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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.19 | 34.22 | 32.86 | 33.42 | -0.89% | 3.93 | 4.24% |
| 2025-05-26 | 31.87 | 34.10 | 31.87 | 33.72 | +5.76% | 4.70 | 5.11% |
| 2025-05-23 | 32.15 | 33.10 | 31.80 | 31.89 | -0.67% | 2.51 | 2.79% |
| 2025-05-22 | 32.26 | 32.86 | 31.97 | 32.10 | -0.93% | 1.84 | 2.05% |
| 2025-05-21 | 32.51 | 32.92 | 31.75 | 32.40 | -1.13% | 2.73 | 3.04% |
| 2025-05-20 | 33.00 | 33.41 | 32.41 | 32.77 | -0.76% | 2.62 | 2.87% |
| 2025-05-19 | 34.40 | 34.40 | 32.42 | 33.02 | -3.61% | 3.91 | 4.27% |
| 2025-05-16 | 33.19 | 35.58 | 33.01 | 34.26 | +2.02% | 6.27 | 6.56% |
| 2025-05-15 | 33.26 | 34.72 | 32.36 | 33.58 | +1.21% | 4.64 | 4.97% |
| 2025-05-14 | 34.06 | 34.64 | 33.08 | 33.18 | -3.63% | 4.75 | 5.09% |
| 2025-05-13 | 35.14 | 35.43 | 34.24 | 34.43 | -1.79% | 3.38 | 3.50% |
| 2025-05-12 | 34.61 | 36.06 | 34.34 | 35.06 | +2.27% | 5.02 | 5.15% |
| 2025-05-09 | 33.94 | 34.66 | 33.59 | 34.28 | +0.40% | 3.81 | 4.01% |
| 2025-05-08 | 34.89 | 35.43 | 33.95 | 34.14 | -3.42% | 5.83 | 6.09% |
| 2025-05-07 | 35.07 | 36.11 | 34.65 | 35.35 | -0.84% | 6.07 | 6.18% |
| 2025-05-06 | 34.84 | 36.14 | 34.22 | 35.65 | +1.30% | 7.23 | 7.39% |