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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.98 | 30.98 | 30.10 | 30.90 | -0.68% | 1.30 | 1.53% |
| 2025-10-22 | 31.65 | 31.65 | 30.95 | 31.11 | -1.68% | 1.67 | 1.94% |
| 2025-10-21 | 31.10 | 31.83 | 30.72 | 31.64 | +2.23% | 2.02 | 2.33% |
| 2025-10-20 | 31.27 | 31.57 | 30.68 | 30.95 | +0.62% | 1.71 | 1.99% |
| 2025-10-17 | 31.60 | 31.60 | 30.60 | 30.76 | -2.75% | 1.73 | 2.01% |
| 2025-10-16 | 31.94 | 32.20 | 31.50 | 31.63 | -1.89% | 1.54 | 1.75% |
| 2025-10-15 | 31.10 | 32.50 | 31.06 | 32.24 | +3.67% | 3.00 | 3.40% |
| 2025-10-14 | 32.90 | 33.28 | 30.95 | 31.10 | -5.41% | 3.34 | 3.79% |
| 2025-10-13 | 32.30 | 33.19 | 31.68 | 32.88 | -4.72% | 3.34 | 3.72% |
| 2025-10-10 | 35.41 | 36.20 | 33.83 | 34.51 | -3.01% | 3.11 | 3.21% |
| 2025-10-09 | 36.51 | 36.75 | 35.32 | 35.58 | -1.58% | 3.72 | 3.75% |
| 2025-09-30 | 37.76 | 37.77 | 36.03 | 36.15 | -3.37% | 4.13 | 4.08% |
| 2025-09-29 | 36.84 | 38.22 | 36.64 | 37.41 | +1.38% | 3.77 | 3.65% |
| 2025-09-26 | 38.58 | 38.70 | 36.90 | 36.90 | -3.76% | 4.74 | 4.57% |
| 2025-09-25 | 38.81 | 40.36 | 38.02 | 38.34 | -2.04% | 6.94 | 6.40% |
| 2025-09-24 | 39.36 | 40.80 | 38.64 | 39.14 | +1.45% | 8.95 | 8.15% |
| 2025-09-23 | 40.60 | 41.60 | 37.86 | 38.58 | -4.50% | 10.43 | 9.50% |
| 2025-09-22 | 36.58 | 40.40 | 36.45 | 40.40 | +9.99% | 9.03 | 8.40% |
| 2025-09-19 | 37.01 | 38.78 | 36.40 | 36.73 | -1.13% | 7.62 | 7.34% |
| 2025-09-18 | 36.20 | 39.30 | 36.05 | 37.15 | +3.89% | 12.37 | 11.77% |