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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.36 | 30.76 | 29.82 | 30.34 | +0.83% | 0.51 | 1.27% |
| 2025-11-19 | 30.71 | 31.17 | 29.95 | 30.09 | -2.87% | 0.37 | 0.93% |
| 2025-11-18 | 30.65 | 31.26 | 29.92 | 30.98 | +0.68% | 0.77 | 1.88% |
| 2025-11-17 | 31.05 | 31.41 | 30.50 | 30.77 | -1.88% | 0.66 | 1.60% |
| 2025-11-14 | 32.32 | 33.12 | 31.28 | 31.36 | -3.57% | 1.19 | 2.80% |
| 2025-11-13 | 32.25 | 32.55 | 31.49 | 32.52 | +0.84% | 0.82 | 1.91% |
| 2025-11-12 | 32.50 | 34.50 | 31.89 | 32.25 | -1.98% | 1.49 | 3.41% |
| 2025-11-11 | 30.75 | 33.08 | 30.33 | 32.90 | +6.99% | 1.94 | 4.51% |
| 2025-11-10 | 30.73 | 31.11 | 30.41 | 30.75 | +0.16% | 0.64 | 1.57% |
| 2025-11-07 | 31.11 | 31.45 | 30.60 | 30.70 | -1.79% | 1.07 | 2.59% |
| 2025-11-06 | 28.66 | 31.68 | 28.66 | 31.26 | +8.17% | 2.18 | 5.36% |
| 2025-11-05 | 28.16 | 29.12 | 27.91 | 28.90 | +2.63% | 0.86 | 2.25% |
| 2025-11-04 | 29.34 | 29.48 | 27.92 | 28.16 | -2.83% | 0.74 | 1.95% |
| 2025-11-03 | 28.00 | 29.40 | 27.45 | 28.98 | +4.62% | 1.57 | 4.08% |
| 2025-10-31 | 27.00 | 28.40 | 26.67 | 27.70 | +3.75% | 1.10 | 2.96% |
| 2025-10-30 | 27.47 | 27.57 | 26.52 | 26.70 | -2.73% | 0.57 | 1.58% |
| 2025-10-29 | 27.80 | 28.09 | 27.21 | 27.45 | -2.24% | 0.78 | 2.11% |
| 2025-10-28 | 27.65 | 29.13 | 27.34 | 28.08 | +1.56% | 1.28 | 3.37% |
| 2025-10-27 | 27.60 | 27.99 | 27.30 | 27.65 | +0.55% | 0.60 | 1.62% |
| 2025-10-24 | 26.62 | 27.97 | 26.62 | 27.50 | +3.31% | 0.88 | 2.41% |