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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.30 | 32.43 | 31.40 | 31.55 | -1.28% | 1.37 | 1.56% |
| 2025-11-19 | 32.85 | 33.20 | 31.88 | 31.96 | -2.86% | 1.81 | 2.03% |
| 2025-11-18 | 33.95 | 33.95 | 32.71 | 32.90 | -2.29% | 2.40 | 2.63% |
| 2025-11-17 | 32.60 | 33.85 | 32.27 | 33.67 | +3.00% | 3.57 | 3.88% |
| 2025-11-14 | 31.86 | 33.29 | 31.86 | 32.69 | +0.18% | 3.27 | 3.60% |
| 2025-11-13 | 30.67 | 33.47 | 30.59 | 32.63 | +7.02% | 5.01 | 5.61% |
| 2025-11-12 | 30.35 | 30.79 | 29.97 | 30.49 | +0.07% | 1.35 | 1.61% |
| 2025-11-11 | 30.40 | 30.67 | 30.21 | 30.47 | +0.49% | 0.98 | 1.16% |
| 2025-11-10 | 30.72 | 30.72 | 30.11 | 30.32 | -0.69% | 1.12 | 1.34% |
| 2025-11-07 | 31.06 | 31.34 | 30.44 | 30.53 | -1.29% | 1.52 | 1.78% |
| 2025-11-06 | 31.32 | 31.82 | 30.80 | 30.93 | +2.08% | 2.05 | 2.38% |
| 2025-11-05 | 30.10 | 30.59 | 29.74 | 30.30 | -1.24% | 1.36 | 1.63% |
| 2025-11-04 | 31.50 | 31.63 | 30.41 | 30.68 | -3.06% | 1.88 | 2.21% |
| 2025-11-03 | 31.78 | 32.32 | 31.41 | 31.65 | -0.41% | 1.68 | 1.91% |
| 2025-10-31 | 30.96 | 32.58 | 30.96 | 31.78 | +2.65% | 2.87 | 3.27% |
| 2025-10-30 | 31.50 | 31.54 | 30.88 | 30.96 | -1.93% | 1.54 | 1.79% |
| 2025-10-29 | 31.77 | 31.83 | 31.31 | 31.57 | -0.85% | 1.64 | 1.89% |
| 2025-10-28 | 31.46 | 32.00 | 31.25 | 31.84 | +1.37% | 2.16 | 2.47% |
| 2025-10-27 | 31.46 | 31.84 | 31.05 | 31.41 | +0.51% | 1.89 | 2.17% |
| 2025-10-24 | 31.08 | 31.49 | 30.90 | 31.25 | +1.13% | 1.62 | 1.88% |