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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.60 | 34.50 | 33.58 | 34.00 | +0.74% | 1.52 | 1.62% |
| 2026-04-21 | 33.57 | 34.05 | 32.78 | 33.75 | +0.60% | 2.30 | 2.49% |
| 2026-04-20 | 34.48 | 34.48 | 33.41 | 33.55 | -1.90% | 2.48 | 2.66% |
| 2026-04-17 | 33.70 | 34.50 | 33.50 | 34.20 | +0.65% | 1.88 | 1.99% |
| 2026-04-16 | 34.21 | 34.78 | 33.80 | 33.98 | +0.21% | 1.85 | 1.96% |
| 2026-04-15 | 34.77 | 34.77 | 33.67 | 33.91 | -1.11% | 1.97 | 2.09% |
| 2026-04-14 | 34.70 | 34.73 | 33.80 | 34.29 | -0.55% | 2.13 | 2.26% |
| 2026-04-13 | 33.31 | 34.81 | 33.11 | 34.48 | +2.28% | 2.10 | 2.22% |
| 2026-04-10 | 33.49 | 34.44 | 33.44 | 33.71 | +1.26% | 1.80 | 1.92% |
| 2026-04-09 | 33.44 | 33.75 | 32.89 | 33.29 | -1.74% | 1.49 | 1.62% |
| 2026-04-08 | 33.15 | 33.95 | 33.00 | 33.88 | +4.96% | 1.82 | 1.96% |
| 2026-04-07 | 32.20 | 32.73 | 31.97 | 32.28 | -0.03% | 1.01 | 1.13% |
| 2026-04-03 | 32.32 | 32.75 | 31.90 | 32.29 | +0.37% | 1.14 | 1.28% |
| 2026-04-02 | 33.38 | 33.38 | 32.06 | 32.17 | -3.34% | 1.20 | 1.34% |
| 2026-04-01 | 32.66 | 33.46 | 32.66 | 33.28 | +3.45% | 1.66 | 1.82% |
| 2026-03-31 | 32.60 | 33.34 | 32.13 | 32.17 | -1.11% | 1.37 | 1.52% |
| 2026-03-30 | 32.02 | 32.64 | 31.68 | 32.53 | 0.00% | 1.00 | 1.12% |
| 2026-03-27 | 32.30 | 33.08 | 32.10 | 32.53 | -0.49% | 1.08 | 1.20% |
| 2026-03-26 | 33.40 | 33.65 | 32.51 | 32.69 | -2.21% | 1.39 | 1.52% |
| 2026-03-25 | 33.00 | 33.99 | 32.61 | 33.43 | +3.69% | 2.03 | 2.19% |