福莱蒽特 sh.605566
40.26
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.02 | 40.26 | 35.02 | 40.26 | +10.00% | 4.17 | 7.98% |
| 2026-05-22 | 41.34 | 41.34 | 33.97 | 36.60 | -2.61% | 6.07 | 12.46% |
| 2026-05-21 | 35.89 | 38.63 | 35.20 | 37.58 | +5.21% | 3.70 | 7.42% |
| 2026-05-20 | 35.56 | 36.32 | 35.07 | 35.72 | -0.14% | 1.41 | 2.96% |
| 2026-05-19 | 36.43 | 38.29 | 35.35 | 35.77 | -2.77% | 2.10 | 4.36% |
| 2026-05-18 | 35.36 | 37.27 | 34.80 | 36.79 | +3.02% | 2.60 | 5.33% |
| 2026-05-15 | 35.30 | 36.58 | 35.22 | 35.71 | +1.42% | 1.72 | 3.60% |
| 2026-05-14 | 35.60 | 36.20 | 35.20 | 35.21 | -1.10% | 1.83 | 3.86% |
| 2026-05-13 | 34.80 | 36.10 | 34.24 | 35.60 | +2.30% | 2.96 | 6.29% |
| 2026-05-12 | 35.73 | 35.78 | 34.12 | 34.80 | -2.60% | 1.94 | 4.20% |
| 2026-05-11 | 36.00 | 37.15 | 35.08 | 35.73 | +2.88% | 4.41 | 9.20% |
| 2026-05-08 | 31.54 | 34.73 | 31.45 | 34.73 | +10.01% | 1.53 | 3.39% |
| 2026-05-07 | 31.36 | 31.98 | 30.96 | 31.57 | +0.32% | 1.01 | 2.42% |
| 2026-05-06 | 32.91 | 33.32 | 31.25 | 31.47 | -4.35% | 1.33 | 3.12% |
| 2026-04-30 | 31.74 | 33.12 | 31.74 | 32.90 | +3.82% | 1.09 | 2.51% |
| 2026-04-29 | 31.51 | 32.23 | 31.47 | 31.69 | +0.35% | 0.62 | 1.46% |
| 2026-04-28 | 32.20 | 32.79 | 31.48 | 31.58 | -2.77% | 0.71 | 1.66% |
| 2026-04-27 | 32.16 | 33.18 | 32.16 | 32.48 | +0.43% | 0.55 | 1.26% |
| 2026-04-24 | 32.58 | 32.82 | 32.11 | 32.34 | -1.40% | 0.65 | 1.50% |
| 2026-04-23 | 33.39 | 33.88 | 32.74 | 32.80 | -1.41% | 0.63 | 1.43% |