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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.80 | 33.66 | 31.68 | 33.02 | +3.84% | 1.30 | 2.95% |
| 2026-01-16 | 30.28 | 31.99 | 30.12 | 31.80 | +5.61% | 1.68 | 4.01% |
| 2026-01-15 | 28.90 | 30.36 | 28.90 | 30.11 | +3.51% | 0.82 | 2.06% |
| 2026-01-14 | 29.20 | 29.80 | 28.69 | 29.09 | -0.27% | 0.69 | 1.78% |
| 2026-01-13 | 29.99 | 30.12 | 29.16 | 29.17 | -2.21% | 0.73 | 1.85% |
| 2026-01-12 | 29.97 | 30.00 | 29.16 | 29.83 | -0.63% | 0.78 | 1.97% |
| 2026-01-09 | 30.96 | 31.00 | 29.73 | 30.02 | -2.41% | 0.82 | 2.03% |
| 2026-01-08 | 30.90 | 31.28 | 30.65 | 30.76 | -0.77% | 0.63 | 1.52% |
| 2026-01-07 | 30.45 | 31.40 | 30.40 | 31.00 | -0.90% | 1.00 | 2.43% |
| 2026-01-06 | 32.05 | 34.00 | 31.01 | 31.28 | -2.28% | 1.15 | 2.71% |
| 2026-01-05 | 31.39 | 32.58 | 31.05 | 32.01 | +1.65% | 1.09 | 2.57% |
| 2025-12-31 | 31.45 | 31.68 | 30.60 | 31.49 | +1.09% | 0.74 | 1.77% |
| 2025-12-30 | 30.90 | 31.55 | 30.73 | 31.15 | +0.32% | 0.77 | 1.85% |
| 2025-12-29 | 32.05 | 32.27 | 30.50 | 31.05 | -3.12% | 1.39 | 3.33% |
| 2025-12-26 | 29.14 | 32.05 | 29.14 | 32.05 | +9.99% | 1.87 | 4.49% |
| 2025-12-25 | 28.53 | 29.46 | 28.10 | 29.14 | +2.14% | 0.50 | 1.31% |
| 2025-12-24 | 28.41 | 28.64 | 28.15 | 28.53 | +0.46% | 0.29 | 0.76% |
| 2025-12-23 | 28.36 | 28.53 | 27.96 | 28.40 | -0.46% | 0.29 | 0.76% |
| 2025-12-22 | 28.28 | 28.88 | 28.05 | 28.53 | +1.13% | 0.28 | 0.73% |
| 2025-12-19 | 27.45 | 28.23 | 27.45 | 28.21 | +2.88% | 0.32 | 0.85% |