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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.22 | 28.33 | 27.39 | 27.42 | -2.90% | 0.37 | 0.99% |
| 2025-12-17 | 27.78 | 28.35 | 27.60 | 28.24 | +1.47% | 0.44 | 1.18% |
| 2025-12-16 | 29.20 | 29.20 | 27.80 | 27.83 | -4.07% | 0.59 | 1.56% |
| 2025-12-15 | 29.23 | 29.84 | 28.34 | 29.01 | -0.75% | 0.46 | 1.19% |
| 2025-12-12 | 29.55 | 30.31 | 29.00 | 29.23 | -0.78% | 0.49 | 1.25% |
| 2025-12-11 | 30.02 | 30.98 | 29.33 | 29.46 | -1.80% | 0.51 | 1.28% |
| 2025-12-10 | 30.18 | 30.23 | 29.66 | 30.00 | -0.89% | 0.46 | 1.16% |
| 2025-12-09 | 31.87 | 32.42 | 30.20 | 30.27 | -5.02% | 1.03 | 2.49% |
| 2025-12-08 | 32.02 | 33.10 | 31.40 | 31.87 | -0.53% | 0.72 | 1.68% |
| 2025-12-05 | 30.10 | 32.50 | 29.88 | 32.04 | +6.09% | 1.04 | 2.49% |
| 2025-12-04 | 30.39 | 31.13 | 29.73 | 30.20 | -0.98% | 0.61 | 1.51% |
| 2025-12-03 | 29.97 | 31.01 | 29.81 | 30.50 | +1.77% | 0.70 | 1.72% |
| 2025-12-02 | 31.13 | 31.18 | 29.87 | 29.97 | -2.85% | 0.59 | 1.46% |
| 2025-12-01 | 29.85 | 31.50 | 29.51 | 30.85 | +4.22% | 1.37 | 3.34% |
| 2025-11-28 | 28.47 | 29.72 | 28.28 | 29.60 | +3.86% | 0.74 | 1.89% |
| 2025-11-27 | 28.86 | 29.25 | 28.44 | 28.50 | -1.18% | 0.42 | 1.10% |
| 2025-11-26 | 28.90 | 29.43 | 28.84 | 28.84 | -1.10% | 0.45 | 1.17% |
| 2025-11-25 | 30.04 | 30.04 | 28.70 | 29.16 | -0.51% | 0.86 | 2.22% |
| 2025-11-24 | 29.11 | 29.82 | 28.96 | 29.31 | +1.03% | 0.57 | 1.46% |
| 2025-11-21 | 29.88 | 30.11 | 28.83 | 29.01 | -4.38% | 0.79 | 2.02% |