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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.70 | 31.73 | 30.93 | 30.98 | -2.61% | 1.48 | 1.71% |
| 2025-12-17 | 31.77 | 31.89 | 31.00 | 31.81 | +0.19% | 1.60 | 1.84% |
| 2025-12-16 | 31.35 | 31.90 | 30.94 | 31.75 | +0.47% | 1.36 | 1.56% |
| 2025-12-15 | 31.26 | 32.08 | 31.22 | 31.60 | -0.25% | 1.18 | 1.35% |
| 2025-12-12 | 32.44 | 32.49 | 31.20 | 31.68 | -2.58% | 2.67 | 3.04% |
| 2025-12-11 | 34.85 | 35.01 | 32.33 | 32.52 | -6.95% | 4.67 | 5.05% |
| 2025-12-10 | 34.51 | 35.38 | 34.31 | 34.95 | +0.69% | 2.84 | 2.95% |
| 2025-12-09 | 34.66 | 35.65 | 34.61 | 34.71 | -0.83% | 3.53 | 3.65% |
| 2025-12-08 | 34.00 | 35.20 | 33.80 | 35.00 | +2.28% | 4.54 | 4.77% |
| 2025-12-05 | 33.83 | 34.66 | 33.28 | 34.22 | +0.35% | 3.13 | 3.33% |
| 2025-12-04 | 35.50 | 35.90 | 34.10 | 34.10 | -0.87% | 4.10 | 4.26% |
| 2025-12-03 | 34.00 | 34.55 | 33.27 | 34.40 | +1.81% | 3.71 | 3.94% |
| 2025-12-02 | 34.60 | 34.63 | 33.70 | 33.79 | -3.32% | 3.11 | 3.31% |
| 2025-12-01 | 32.72 | 35.49 | 32.34 | 34.95 | +5.43% | 6.37 | 6.80% |
| 2025-11-28 | 33.60 | 34.30 | 32.70 | 33.15 | +2.54% | 4.81 | 5.20% |
| 2025-11-27 | 33.45 | 33.64 | 32.20 | 32.33 | -4.86% | 3.88 | 4.30% |
| 2025-11-26 | 33.10 | 34.65 | 32.90 | 33.98 | +2.26% | 4.22 | 4.50% |
| 2025-11-25 | 32.53 | 33.90 | 32.53 | 33.23 | +2.15% | 2.94 | 3.20% |
| 2025-11-24 | 31.90 | 32.85 | 31.87 | 32.53 | +0.46% | 2.07 | 2.31% |
| 2025-11-21 | 30.99 | 33.50 | 30.71 | 32.38 | +2.63% | 3.37 | 3.77% |