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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.18 | 32.43 | 30.90 | 32.00 | +3.19% | 1.47 | 3.47% |
| 2026-02-13 | 31.23 | 31.78 | 30.68 | 31.01 | -0.39% | 0.92 | 2.23% |
| 2026-02-12 | 31.70 | 32.10 | 31.10 | 31.13 | -2.78% | 1.31 | 3.11% |
| 2026-02-11 | 32.50 | 32.58 | 31.60 | 32.02 | -2.08% | 1.44 | 3.38% |
| 2026-02-10 | 34.90 | 34.90 | 32.10 | 32.70 | -4.36% | 2.43 | 5.52% |
| 2026-02-09 | 31.28 | 34.19 | 30.90 | 34.19 | +10.01% | 2.64 | 5.98% |
| 2026-02-06 | 30.40 | 31.70 | 29.90 | 31.08 | +2.24% | 0.84 | 2.02% |
| 2026-02-05 | 31.02 | 31.20 | 30.10 | 30.40 | -1.52% | 0.44 | 1.08% |
| 2026-02-04 | 31.69 | 32.01 | 30.83 | 30.87 | -2.00% | 0.55 | 1.32% |
| 2026-02-03 | 31.00 | 31.50 | 30.57 | 31.50 | +2.61% | 0.53 | 1.29% |
| 2026-02-02 | 32.15 | 32.15 | 30.64 | 30.70 | -4.51% | 0.60 | 1.45% |
| 2026-01-30 | 31.70 | 32.32 | 31.22 | 32.15 | +0.97% | 0.49 | 1.17% |
| 2026-01-29 | 32.05 | 32.68 | 31.58 | 31.84 | -0.78% | 0.57 | 1.34% |
| 2026-01-28 | 32.90 | 33.00 | 32.00 | 32.09 | -1.50% | 0.60 | 1.38% |
| 2026-01-27 | 32.82 | 32.97 | 31.68 | 32.58 | -1.27% | 0.60 | 1.39% |
| 2026-01-26 | 33.45 | 33.68 | 32.06 | 33.00 | -0.06% | 0.85 | 1.95% |
| 2026-01-23 | 33.70 | 33.98 | 32.76 | 33.02 | -2.08% | 1.19 | 2.68% |
| 2026-01-22 | 33.68 | 34.10 | 32.82 | 33.72 | +0.12% | 0.73 | 1.65% |
| 2026-01-21 | 32.09 | 33.90 | 31.95 | 33.68 | +3.92% | 0.92 | 2.06% |
| 2026-01-20 | 33.66 | 33.88 | 31.70 | 32.41 | -1.85% | 1.35 | 3.12% |