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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.02 | 43.30 | 41.05 | 41.64 | -2.16% | 3.98 | 3.44% |
| 2026-02-13 | 42.70 | 43.50 | 42.53 | 42.56 | -1.30% | 3.44 | 2.90% |
| 2026-02-12 | 43.32 | 44.07 | 42.90 | 43.12 | -1.39% | 4.98 | 4.16% |
| 2026-02-11 | 44.90 | 44.95 | 43.67 | 43.73 | -3.85% | 5.57 | 4.57% |
| 2026-02-10 | 44.00 | 46.67 | 43.26 | 45.48 | +3.84% | 10.33 | 8.36% |
| 2026-02-09 | 43.20 | 44.32 | 42.40 | 43.80 | +1.74% | 10.60 | 8.83% |
| 2026-02-06 | 40.38 | 43.05 | 38.38 | 43.05 | +9.99% | 8.04 | 7.07% |
| 2026-02-05 | 40.28 | 40.54 | 38.90 | 39.14 | -4.26% | 2.96 | 2.72% |
| 2026-02-04 | 39.20 | 41.72 | 39.20 | 40.88 | +5.20% | 6.77 | 6.01% |
| 2026-02-03 | 38.53 | 38.97 | 37.90 | 38.86 | +1.12% | 3.90 | 3.68% |
| 2026-02-02 | 40.50 | 41.20 | 38.41 | 38.43 | -5.65% | 4.38 | 4.02% |
| 2026-01-30 | 39.67 | 41.79 | 39.67 | 40.73 | +2.52% | 4.99 | 4.41% |
| 2026-01-29 | 40.97 | 41.85 | 39.57 | 39.73 | -4.38% | 5.61 | 5.00% |
| 2026-01-28 | 44.23 | 44.23 | 41.09 | 41.55 | -6.96% | 6.71 | 5.74% |
| 2026-01-27 | 41.92 | 45.50 | 41.00 | 44.66 | +4.69% | 9.35 | 7.88% |
| 2026-01-26 | 47.09 | 47.36 | 42.66 | 42.66 | -10.00% | 7.74 | 6.35% |
| 2026-01-23 | 46.01 | 48.68 | 43.88 | 47.40 | +6.52% | 13.11 | 10.20% |
| 2026-01-22 | 40.74 | 44.50 | 40.50 | 44.50 | +10.01% | 4.72 | 3.93% |
| 2026-01-21 | 40.85 | 42.28 | 40.02 | 40.45 | -1.46% | 5.59 | 4.96% |
| 2026-01-20 | 43.34 | 44.00 | 40.55 | 41.05 | -4.58% | 8.01 | 6.95% |