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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.21 | 33.98 | 32.60 | 33.27 | +0.06% | 0.90 | 2.04% |
| 2026-04-21 | 31.65 | 33.78 | 31.53 | 33.25 | +4.40% | 1.59 | 3.59% |
| 2026-04-20 | 31.77 | 32.49 | 31.25 | 31.85 | +0.35% | 0.82 | 1.93% |
| 2026-04-17 | 31.14 | 31.82 | 30.92 | 31.74 | +2.12% | 0.60 | 1.43% |
| 2026-04-16 | 30.69 | 31.43 | 30.55 | 31.08 | +1.44% | 0.53 | 1.28% |
| 2026-04-15 | 30.67 | 30.88 | 30.20 | 30.64 | -0.10% | 0.59 | 1.44% |
| 2026-04-14 | 31.64 | 31.70 | 30.37 | 30.67 | -2.91% | 1.17 | 2.85% |
| 2026-04-13 | 31.00 | 31.64 | 30.70 | 31.59 | +2.60% | 0.73 | 1.76% |
| 2026-04-10 | 30.87 | 31.37 | 30.61 | 30.79 | +0.20% | 0.68 | 1.65% |
| 2026-04-09 | 30.24 | 30.90 | 30.02 | 30.73 | +0.92% | 0.79 | 1.94% |
| 2026-04-08 | 30.56 | 30.88 | 29.90 | 30.45 | +0.23% | 1.17 | 2.90% |
| 2026-04-07 | 29.39 | 30.62 | 29.00 | 30.38 | +5.30% | 1.10 | 2.74% |
| 2026-04-03 | 28.79 | 29.85 | 28.29 | 28.85 | +0.10% | 0.81 | 2.09% |
| 2026-04-02 | 28.55 | 28.98 | 28.35 | 28.82 | +0.66% | 0.43 | 1.13% |
| 2026-04-01 | 28.87 | 28.89 | 27.81 | 28.63 | +0.95% | 0.59 | 1.56% |
| 2026-03-31 | 28.10 | 29.20 | 28.05 | 28.36 | +1.14% | 0.87 | 2.29% |
| 2026-03-30 | 27.05 | 28.18 | 26.94 | 28.04 | +2.90% | 0.65 | 1.77% |
| 2026-03-27 | 26.48 | 27.36 | 26.48 | 27.25 | +2.17% | 0.48 | 1.33% |
| 2026-03-26 | 27.07 | 27.48 | 26.53 | 26.67 | -1.26% | 0.55 | 1.53% |
| 2026-03-25 | 25.95 | 27.33 | 25.79 | 27.01 | +4.89% | 0.75 | 2.10% |