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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.84 | 25.90 | 24.60 | 25.75 | +5.92% | 0.95 | 2.81% |
| 2026-03-23 | 26.76 | 26.76 | 24.16 | 24.31 | -9.43% | 1.05 | 3.12% |
| 2026-03-20 | 28.12 | 28.20 | 26.81 | 26.84 | -4.82% | 0.59 | 1.63% |
| 2026-03-19 | 28.14 | 29.23 | 27.88 | 28.20 | +0.18% | 0.94 | 2.47% |
| 2026-03-18 | 28.16 | 28.44 | 27.91 | 28.15 | +0.04% | 0.52 | 1.39% |
| 2026-03-17 | 28.32 | 29.00 | 27.93 | 28.14 | -0.64% | 0.64 | 1.69% |
| 2026-03-16 | 27.03 | 28.35 | 26.81 | 28.32 | +4.39% | 0.61 | 1.64% |
| 2026-03-13 | 26.86 | 27.47 | 26.80 | 27.13 | +1.04% | 0.47 | 1.29% |
| 2026-03-12 | 27.38 | 27.48 | 26.60 | 26.85 | -1.47% | 0.45 | 1.25% |
| 2026-03-11 | 28.09 | 28.09 | 27.25 | 27.25 | -1.94% | 0.49 | 1.33% |
| 2026-03-10 | 27.57 | 28.13 | 27.45 | 27.79 | +1.87% | 0.41 | 1.09% |
| 2026-03-09 | 27.86 | 27.86 | 26.58 | 27.28 | -3.37% | 0.67 | 1.87% |
| 2026-03-06 | 28.04 | 28.49 | 27.91 | 28.23 | +0.82% | 0.41 | 1.08% |
| 2026-03-05 | 28.38 | 28.76 | 27.80 | 28.00 | -0.36% | 0.42 | 1.11% |
| 2026-03-04 | 27.67 | 28.69 | 27.30 | 28.10 | +0.57% | 0.67 | 1.80% |
| 2026-03-03 | 29.84 | 30.20 | 27.68 | 27.94 | -6.43% | 1.02 | 2.66% |
| 2026-03-02 | 30.57 | 30.82 | 29.00 | 29.86 | -3.58% | 1.00 | 2.50% |
| 2026-02-27 | 31.63 | 31.73 | 30.65 | 30.97 | -3.01% | 1.09 | 2.62% |
| 2026-02-26 | 32.15 | 32.70 | 31.78 | 31.93 | -0.68% | 0.78 | 1.83% |
| 2026-02-25 | 31.99 | 32.55 | 31.75 | 32.15 | +0.47% | 1.18 | 2.74% |