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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.37 | 28.88 | 27.91 | 28.12 | -0.85% | 0.99 | 2.62% |
| 2025-09-16 | 27.17 | 28.55 | 27.12 | 28.36 | +4.50% | 1.18 | 3.17% |
| 2025-09-15 | 27.36 | 27.60 | 26.88 | 27.14 | -1.67% | 0.78 | 2.15% |
| 2025-09-12 | 27.89 | 28.09 | 27.44 | 27.60 | -0.54% | 1.03 | 2.78% |
| 2025-09-11 | 26.40 | 28.15 | 26.39 | 27.75 | +3.78% | 1.60 | 4.39% |
| 2025-09-10 | 25.04 | 26.99 | 25.04 | 26.74 | +6.92% | 1.83 | 5.23% |
| 2025-09-09 | 24.97 | 25.80 | 24.69 | 25.01 | +0.36% | 0.98 | 2.90% |
| 2025-09-08 | 24.98 | 25.50 | 24.68 | 24.92 | -0.28% | 0.92 | 2.75% |
| 2025-09-05 | 24.10 | 25.08 | 24.10 | 24.99 | +3.05% | 0.74 | 2.24% |
| 2025-09-04 | 24.67 | 25.34 | 23.88 | 24.25 | -2.49% | 1.23 | 3.75% |
| 2025-09-03 | 25.34 | 26.05 | 24.61 | 24.87 | -1.11% | 1.09 | 3.23% |
| 2025-09-02 | 26.20 | 26.23 | 24.50 | 25.15 | -4.01% | 1.55 | 4.62% |
| 2025-09-01 | 26.36 | 26.77 | 26.00 | 26.20 | -0.30% | 0.95 | 2.70% |
| 2025-08-29 | 26.90 | 27.19 | 25.90 | 26.28 | -3.03% | 1.57 | 4.44% |
| 2025-08-28 | 27.12 | 27.95 | 26.01 | 27.10 | -0.04% | 1.59 | 4.43% |
| 2025-08-27 | 27.16 | 28.19 | 26.35 | 27.11 | -0.04% | 1.92 | 5.27% |
| 2025-08-26 | 25.63 | 27.97 | 25.43 | 27.12 | +5.81% | 1.95 | 5.39% |
| 2025-08-25 | 25.00 | 25.68 | 24.61 | 25.63 | +2.19% | 1.51 | 4.50% |
| 2025-08-22 | 24.90 | 25.49 | 24.60 | 25.08 | +0.04% | 1.31 | 3.94% |
| 2025-08-21 | 25.03 | 25.60 | 24.57 | 25.07 | +0.12% | 1.33 | 3.97% |