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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.94 | 36.49 | 35.35 | 35.76 | -0.25% | 7.39 | 7.39% |
| 2025-09-16 | 34.21 | 37.30 | 34.20 | 35.85 | +4.82% | 9.96 | 10.05% |
| 2025-09-15 | 34.35 | 35.49 | 34.00 | 34.20 | -0.29% | 9.36 | 9.69% |
| 2025-09-12 | 31.22 | 34.30 | 30.81 | 34.30 | +10.01% | 8.46 | 9.13% |
| 2025-09-11 | 30.30 | 31.28 | 30.30 | 31.18 | +1.70% | 2.44 | 2.84% |
| 2025-09-10 | 30.80 | 31.70 | 30.43 | 30.66 | -0.78% | 2.27 | 2.64% |
| 2025-09-09 | 31.38 | 31.43 | 30.81 | 30.90 | -2.15% | 1.83 | 2.11% |
| 2025-09-08 | 30.91 | 32.05 | 30.65 | 31.58 | +2.17% | 2.78 | 3.16% |
| 2025-09-05 | 30.05 | 31.00 | 29.90 | 30.91 | +2.22% | 1.72 | 2.03% |
| 2025-09-04 | 31.59 | 31.84 | 29.94 | 30.24 | -4.39% | 2.73 | 3.19% |
| 2025-09-03 | 33.32 | 33.32 | 31.60 | 31.63 | -5.30% | 3.15 | 3.52% |
| 2025-09-02 | 32.84 | 34.00 | 31.13 | 33.40 | +1.21% | 5.48 | 6.03% |
| 2025-09-01 | 32.45 | 33.28 | 32.02 | 33.00 | +1.20% | 2.88 | 3.17% |
| 2025-08-29 | 32.74 | 33.37 | 32.27 | 32.61 | -0.43% | 2.35 | 2.58% |
| 2025-08-28 | 32.86 | 33.02 | 31.80 | 32.75 | -0.27% | 3.48 | 3.86% |
| 2025-08-27 | 33.85 | 35.35 | 32.76 | 32.84 | -2.96% | 3.85 | 4.09% |
| 2025-08-26 | 34.67 | 34.67 | 33.70 | 33.84 | -2.39% | 3.13 | 3.31% |
| 2025-08-25 | 34.50 | 35.20 | 34.03 | 34.67 | +0.09% | 5.36 | 5.59% |
| 2025-08-22 | 35.25 | 35.41 | 34.50 | 34.64 | -1.45% | 3.94 | 4.08% |
| 2025-08-21 | 36.00 | 36.98 | 34.90 | 35.15 | -1.98% | 4.39 | 4.46% |