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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.75 | 21.07 | 20.40 | 20.63 | -0.67% | 0.22 | 0.81% |
| 2025-06-24 | 20.40 | 20.90 | 19.93 | 20.77 | +2.71% | 0.26 | 0.95% |
| 2025-06-23 | 19.49 | 20.30 | 19.49 | 20.22 | +1.75% | 0.20 | 0.74% |
| 2025-06-20 | 20.21 | 20.50 | 19.63 | 19.87 | -0.05% | 0.25 | 0.91% |
| 2025-06-19 | 20.33 | 20.53 | 19.75 | 19.88 | -2.68% | 0.28 | 1.05% |
| 2025-06-18 | 20.73 | 20.74 | 19.98 | 20.43 | +0.24% | 0.20 | 0.75% |
| 2025-06-17 | 20.85 | 20.85 | 20.20 | 20.38 | -1.25% | 0.24 | 0.88% |
| 2025-06-16 | 20.36 | 21.01 | 20.25 | 20.64 | +1.37% | 0.34 | 1.22% |
| 2025-06-13 | 21.19 | 21.20 | 20.23 | 20.36 | -4.03% | 0.29 | 1.06% |
| 2025-06-12 | 21.84 | 21.84 | 20.98 | 21.22 | -3.09% | 0.49 | 1.71% |
| 2025-06-11 | 21.77 | 22.16 | 21.64 | 21.89 | -0.36% | 0.42 | 1.44% |
| 2025-06-10 | 21.16 | 22.24 | 20.97 | 21.97 | +2.75% | 0.97 | 3.34% |
| 2025-06-09 | 20.06 | 21.69 | 20.06 | 21.38 | +6.65% | 1.16 | 4.12% |
| 2025-06-06 | 20.36 | 20.36 | 19.72 | 20.05 | +0.90% | 0.18 | 0.66% |
| 2025-06-05 | 20.23 | 20.23 | 19.77 | 19.87 | -1.53% | 0.23 | 0.86% |
| 2025-06-04 | 19.59 | 20.76 | 19.59 | 20.18 | +1.91% | 0.41 | 1.51% |
| 2025-06-03 | 19.55 | 20.03 | 19.23 | 19.80 | +1.27% | 0.36 | 1.37% |
| 2025-05-30 | 19.45 | 19.79 | 19.45 | 19.55 | -0.25% | 0.19 | 0.71% |
| 2025-05-29 | 19.33 | 19.77 | 19.06 | 19.60 | +2.02% | 0.46 | 1.77% |
| 2025-05-28 | 19.73 | 19.92 | 19.04 | 19.22 | -4.64% | 0.65 | 2.49% |