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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.25 | 20.89 | 19.10 | 20.15 | +4.01% | 1.09 | 4.05% |
| 2025-05-26 | 18.96 | 19.77 | 18.96 | 19.37 | +0.46% | 0.24 | 0.93% |
| 2025-05-23 | 19.89 | 19.89 | 19.17 | 19.29 | -0.77% | 0.35 | 1.34% |
| 2025-05-22 | 19.48 | 19.64 | 19.09 | 19.43 | +0.67% | 0.22 | 0.85% |
| 2025-05-21 | 19.64 | 19.84 | 19.19 | 19.31 | -1.77% | 0.23 | 0.88% |
| 2025-05-20 | 19.36 | 20.00 | 19.35 | 19.65 | +1.49% | 0.41 | 1.55% |
| 2025-05-19 | 19.41 | 19.79 | 19.24 | 19.36 | -0.26% | 0.27 | 1.04% |
| 2025-05-16 | 19.39 | 19.84 | 19.32 | 19.41 | 0.00% | 0.22 | 0.85% |
| 2025-05-15 | 19.09 | 19.59 | 18.92 | 19.41 | +1.72% | 0.26 | 1.01% |
| 2025-05-14 | 18.92 | 19.27 | 18.92 | 19.09 | +0.68% | 0.15 | 0.59% |
| 2025-05-13 | 18.97 | 19.31 | 18.91 | 18.96 | +0.42% | 0.18 | 0.70% |
| 2025-05-12 | 18.83 | 19.07 | 18.78 | 18.88 | +0.32% | 0.11 | 0.43% |
| 2025-05-09 | 19.07 | 19.07 | 18.72 | 18.82 | -0.47% | 0.15 | 0.59% |
| 2025-05-08 | 18.57 | 19.35 | 18.47 | 18.91 | +1.82% | 0.34 | 1.34% |
| 2025-05-07 | 18.41 | 18.59 | 18.26 | 18.57 | +1.36% | 0.17 | 0.71% |
| 2025-05-06 | 18.09 | 18.58 | 18.07 | 18.32 | +1.43% | 0.23 | 0.95% |