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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.60 | 32.85 | 31.13 | 32.24 | +0.81% | 1.66 | 1.89% |
| 2026-03-23 | 32.19 | 33.79 | 31.70 | 31.98 | -2.08% | 2.38 | 2.63% |
| 2026-03-20 | 33.39 | 34.04 | 32.66 | 32.66 | -2.16% | 1.44 | 1.57% |
| 2026-03-19 | 34.50 | 34.78 | 33.11 | 33.38 | -4.76% | 1.95 | 2.10% |
| 2026-03-18 | 34.78 | 35.11 | 34.32 | 35.05 | +0.49% | 1.41 | 1.47% |
| 2026-03-17 | 36.42 | 36.60 | 34.81 | 34.88 | -4.80% | 2.38 | 2.43% |
| 2026-03-16 | 37.69 | 37.79 | 36.20 | 36.64 | -3.30% | 2.42 | 2.38% |
| 2026-03-13 | 37.05 | 38.75 | 36.65 | 37.89 | +1.07% | 4.00 | 3.82% |
| 2026-03-12 | 35.65 | 37.85 | 35.51 | 37.49 | +4.34% | 3.65 | 3.60% |
| 2026-03-11 | 36.40 | 36.66 | 35.60 | 35.93 | -1.45% | 2.07 | 2.08% |
| 2026-03-10 | 35.25 | 36.70 | 35.24 | 36.46 | +4.92% | 2.95 | 2.97% |
| 2026-03-09 | 35.24 | 35.26 | 33.82 | 34.75 | -3.04% | 2.35 | 2.47% |
| 2026-03-06 | 35.50 | 36.25 | 35.45 | 35.84 | -0.06% | 1.45 | 1.46% |
| 2026-03-05 | 36.46 | 36.78 | 35.64 | 35.86 | +0.36% | 2.15 | 2.16% |
| 2026-03-04 | 35.26 | 36.43 | 35.26 | 35.73 | -1.24% | 1.88 | 1.89% |
| 2026-03-03 | 37.97 | 38.78 | 36.14 | 36.18 | -4.74% | 3.75 | 3.63% |
| 2026-03-02 | 39.14 | 39.50 | 37.77 | 37.98 | -5.78% | 4.64 | 4.38% |
| 2026-02-27 | 40.66 | 40.70 | 39.64 | 40.31 | -1.08% | 2.97 | 2.69% |
| 2026-02-26 | 41.40 | 41.50 | 40.61 | 40.75 | -1.78% | 3.18 | 2.81% |
| 2026-02-25 | 41.50 | 41.89 | 40.45 | 41.49 | -0.36% | 3.58 | 3.15% |