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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.24 | 25.48 | 24.69 | 25.04 | -0.83% | 1.11 | 3.33% |
| 2025-08-19 | 24.41 | 26.34 | 24.20 | 25.25 | +3.19% | 2.99 | 8.87% |
| 2025-08-18 | 24.21 | 24.91 | 23.58 | 24.47 | +1.33% | 1.99 | 6.15% |
| 2025-08-15 | 23.70 | 24.52 | 23.46 | 24.15 | +0.84% | 1.57 | 4.91% |
| 2025-08-14 | 24.68 | 25.08 | 23.92 | 23.95 | -3.82% | 1.47 | 4.49% |
| 2025-08-13 | 23.65 | 25.18 | 23.59 | 24.90 | +3.92% | 1.73 | 5.31% |
| 2025-08-12 | 24.99 | 25.38 | 23.80 | 23.96 | -4.43% | 1.51 | 4.65% |
| 2025-08-11 | 23.78 | 25.70 | 23.43 | 25.07 | +5.69% | 1.77 | 5.34% |
| 2025-08-08 | 23.60 | 24.20 | 22.87 | 23.72 | +0.51% | 1.19 | 3.78% |
| 2025-08-07 | 23.20 | 23.75 | 22.81 | 23.60 | +2.21% | 0.91 | 2.90% |
| 2025-08-06 | 23.25 | 24.02 | 22.80 | 23.09 | -1.03% | 1.25 | 4.01% |
| 2025-08-05 | 23.56 | 24.50 | 22.80 | 23.33 | -0.13% | 1.28 | 4.08% |
| 2025-08-04 | 23.43 | 24.85 | 22.90 | 23.36 | -1.31% | 2.02 | 6.33% |
| 2025-08-01 | 23.99 | 24.06 | 23.45 | 23.67 | -1.05% | 0.75 | 2.38% |
| 2025-07-31 | 23.60 | 24.33 | 23.41 | 23.92 | +0.89% | 1.26 | 3.97% |
| 2025-07-30 | 23.38 | 24.13 | 22.70 | 23.71 | +1.32% | 1.55 | 4.93% |
| 2025-07-29 | 21.96 | 24.20 | 21.84 | 23.40 | +6.12% | 1.55 | 5.04% |
| 2025-07-28 | 21.97 | 22.90 | 21.67 | 22.05 | -1.17% | 1.05 | 3.53% |
| 2025-07-25 | 21.15 | 22.84 | 20.93 | 22.31 | +5.99% | 1.14 | 3.88% |
| 2025-07-24 | 20.74 | 21.05 | 20.63 | 21.05 | +1.99% | 0.27 | 0.99% |