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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.85 | 20.85 | 20.51 | 20.64 | -0.72% | 0.17 | 0.60% |
| 2025-07-22 | 20.94 | 21.00 | 20.45 | 20.79 | -0.24% | 0.26 | 0.93% |
| 2025-07-21 | 21.00 | 21.19 | 20.32 | 20.84 | +2.01% | 0.33 | 1.19% |
| 2025-07-18 | 20.54 | 20.65 | 20.30 | 20.43 | +0.39% | 0.15 | 0.55% |
| 2025-07-17 | 20.34 | 20.67 | 20.14 | 20.35 | +0.25% | 0.19 | 0.70% |
| 2025-07-16 | 20.60 | 20.64 | 20.30 | 20.30 | -1.16% | 0.16 | 0.59% |
| 2025-07-15 | 20.67 | 20.87 | 20.35 | 20.54 | -0.77% | 0.25 | 0.91% |
| 2025-07-14 | 20.19 | 20.82 | 20.10 | 20.70 | +3.38% | 0.28 | 1.01% |
| 2025-07-11 | 20.60 | 20.60 | 19.90 | 20.02 | -2.47% | 0.34 | 1.27% |
| 2025-07-10 | 20.74 | 20.74 | 20.48 | 20.53 | -0.53% | 0.17 | 0.63% |
| 2025-07-09 | 20.88 | 20.97 | 20.52 | 20.64 | -1.05% | 0.19 | 0.69% |
| 2025-07-08 | 20.53 | 21.02 | 20.43 | 20.86 | +1.50% | 0.22 | 0.80% |
| 2025-07-07 | 20.35 | 20.61 | 19.90 | 20.55 | +0.88% | 0.25 | 0.90% |
| 2025-07-04 | 21.15 | 21.33 | 20.31 | 20.37 | -3.67% | 0.42 | 1.51% |
| 2025-07-03 | 20.58 | 21.57 | 20.58 | 21.15 | +2.16% | 0.47 | 1.67% |
| 2025-07-02 | 20.83 | 20.85 | 20.36 | 20.70 | -0.62% | 0.30 | 1.07% |
| 2025-07-01 | 21.79 | 21.79 | 20.64 | 20.83 | +0.38% | 0.30 | 1.06% |
| 2025-06-30 | 20.50 | 20.79 | 20.25 | 20.75 | +1.71% | 0.23 | 0.83% |
| 2025-06-27 | 20.50 | 20.60 | 20.23 | 20.40 | -0.10% | 0.19 | 0.69% |
| 2025-06-26 | 20.83 | 20.88 | 20.32 | 20.42 | -1.01% | 0.25 | 0.91% |