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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.91 | 43.02 | 40.27 | 43.02 | +10.00% | 8.63 | 7.49% |
| 2026-01-16 | 37.74 | 40.05 | 37.38 | 39.11 | +3.11% | 8.11 | 7.52% |
| 2026-01-15 | 37.28 | 39.16 | 37.20 | 37.93 | +1.96% | 3.75 | 3.58% |
| 2026-01-14 | 36.83 | 38.95 | 36.50 | 37.20 | 0.00% | 4.99 | 4.79% |
| 2026-01-13 | 36.61 | 38.18 | 35.51 | 37.20 | +0.49% | 5.92 | 5.81% |
| 2026-01-12 | 34.93 | 37.42 | 34.74 | 37.02 | +5.98% | 6.09 | 6.00% |
| 2026-01-09 | 33.44 | 35.77 | 33.41 | 34.93 | +3.74% | 5.20 | 5.37% |
| 2026-01-08 | 33.83 | 34.13 | 33.40 | 33.67 | -0.77% | 2.30 | 2.47% |
| 2026-01-07 | 33.75 | 34.44 | 33.60 | 33.93 | -0.03% | 2.49 | 2.65% |
| 2026-01-06 | 34.09 | 34.39 | 33.67 | 33.94 | -0.44% | 2.57 | 2.74% |
| 2026-01-05 | 33.91 | 34.34 | 33.74 | 34.09 | -0.76% | 2.48 | 2.64% |
| 2025-12-31 | 34.74 | 34.91 | 34.06 | 34.35 | -1.15% | 2.95 | 3.09% |
| 2025-12-30 | 33.38 | 35.28 | 33.20 | 34.75 | +2.81% | 5.67 | 5.98% |
| 2025-12-29 | 32.10 | 34.62 | 31.95 | 33.80 | +4.97% | 5.00 | 5.38% |
| 2025-12-26 | 32.90 | 33.10 | 32.05 | 32.20 | -2.25% | 2.53 | 2.82% |
| 2025-12-25 | 31.81 | 33.69 | 31.70 | 32.94 | +4.37% | 4.21 | 4.65% |
| 2025-12-24 | 31.31 | 31.77 | 31.09 | 31.56 | +0.83% | 1.88 | 2.16% |
| 2025-12-23 | 31.80 | 31.81 | 31.23 | 31.30 | -1.79% | 1.14 | 1.31% |
| 2025-12-22 | 31.40 | 32.23 | 31.32 | 31.87 | +2.15% | 1.56 | 1.77% |
| 2025-12-19 | 31.15 | 31.49 | 31.01 | 31.20 | +0.71% | 0.96 | 1.12% |