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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.77 | 26.86 | 26.16 | 26.62 | -0.56% | 0.51 | 1.45% |
| 2025-10-22 | 27.27 | 27.72 | 26.70 | 26.77 | -2.80% | 0.74 | 2.04% |
| 2025-10-21 | 28.10 | 28.22 | 27.45 | 27.54 | -1.04% | 0.76 | 2.04% |
| 2025-10-20 | 28.52 | 30.01 | 27.61 | 27.83 | -1.42% | 1.86 | 4.90% |
| 2025-10-17 | 28.18 | 28.43 | 27.50 | 28.23 | +0.18% | 1.16 | 3.11% |
| 2025-10-16 | 27.86 | 28.48 | 27.54 | 28.18 | +1.29% | 1.65 | 4.39% |
| 2025-10-15 | 25.06 | 27.82 | 25.06 | 27.82 | +10.00% | 1.30 | 3.62% |
| 2025-10-14 | 25.78 | 26.03 | 25.12 | 25.29 | -1.33% | 0.68 | 2.00% |
| 2025-10-13 | 24.57 | 25.81 | 24.25 | 25.63 | -1.80% | 1.18 | 3.51% |
| 2025-10-10 | 27.18 | 27.68 | 25.83 | 26.10 | -4.43% | 1.46 | 4.09% |
| 2025-10-09 | 27.34 | 28.35 | 26.80 | 27.31 | +0.40% | 1.22 | 3.30% |
| 2025-09-30 | 28.59 | 28.78 | 27.13 | 27.20 | -5.95% | 1.55 | 4.22% |
| 2025-09-29 | 28.47 | 29.60 | 28.02 | 28.92 | +2.19% | 1.25 | 3.24% |
| 2025-09-26 | 28.99 | 28.99 | 28.00 | 28.30 | -1.05% | 1.32 | 3.47% |
| 2025-09-25 | 30.31 | 30.50 | 28.50 | 28.60 | -4.38% | 2.50 | 6.34% |
| 2025-09-24 | 27.05 | 29.91 | 27.05 | 29.91 | +10.00% | 2.28 | 5.86% |
| 2025-09-23 | 27.42 | 27.42 | 25.98 | 27.19 | -1.13% | 1.16 | 3.24% |
| 2025-09-22 | 28.40 | 28.60 | 26.00 | 27.50 | -1.65% | 1.55 | 4.31% |
| 2025-09-19 | 27.56 | 28.04 | 27.04 | 27.96 | +1.34% | 0.91 | 2.46% |
| 2025-09-18 | 28.00 | 29.29 | 27.13 | 27.59 | -1.88% | 1.42 | 3.77% |