福莱特(601865)股票行情
福莱特(601865)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 14.20 | 13.87 | -0.40 | -2.80% | 13.85 | 14.39 | 135908 | 19135.44 | 0.72% |
| 2025-06-18 | 14.20 | 14.27 | 0.02 | 0.14% | 14.18 | 14.34 | 68549 | 9772.71 | 0.36% |
| 2025-06-17 | 14.37 | 14.25 | -0.11 | -0.77% | 14.11 | 14.41 | 84946 | 12094.27 | 0.45% |
| 2025-06-16 | 14.24 | 14.36 | 0.12 | 0.84% | 14.20 | 14.41 | 94279 | 13472.35 | 0.50% |
| 2025-06-13 | 14.50 | 14.24 | -0.33 | -2.26% | 14.24 | 14.51 | 130714 | 18704.39 | 0.69% |
| 2025-06-12 | 14.69 | 14.57 | -0.22 | -1.49% | 14.54 | 14.76 | 109029 | 15929.89 | 0.57% |
| 2025-06-11 | 14.61 | 14.79 | 0.19 | 1.30% | 14.60 | 15.01 | 117649 | 17469.35 | 0.62% |
| 2025-06-10 | 14.89 | 14.60 | -0.29 | -1.95% | 14.50 | 14.95 | 121019 | 17779.56 | 0.64% |
| 2025-06-09 | 14.52 | 14.89 | 0.34 | 2.34% | 14.43 | 14.92 | 133235 | 19706.27 | 0.70% |
| 2025-06-06 | 14.59 | 14.55 | -0.10 | -0.68% | 14.51 | 14.66 | 63390 | 9230.49 | 0.33% |
| 2025-06-05 | 14.60 | 14.65 | 0.09 | 0.62% | 14.44 | 14.67 | 68561 | 10002.32 | 0.36% |
| 2025-06-04 | 14.45 | 14.56 | 0.10 | 0.69% | 14.44 | 14.65 | 66163 | 9637.26 | 0.35% |
| 2025-06-03 | 14.26 | 14.46 | 0.09 | 0.63% | 14.22 | 14.49 | 74957 | 10775.90 | 0.39% |
| 2025-05-30 | 14.53 | 14.37 | -0.27 | -1.84% | 14.37 | 14.53 | 81462 | 11753.27 | 0.43% |
| 2025-05-29 | 14.26 | 14.64 | 0.31 | 2.16% | 14.26 | 14.64 | 116878 | 16988.58 | 0.62% |
| 2025-05-28 | 14.65 | 14.33 | -0.31 | -2.12% | 14.23 | 14.70 | 160318 | 23095.75 | 0.84% |
| 2025-05-27 | 14.89 | 14.64 | -0.30 | -2.01% | 14.50 | 14.94 | 153142 | 22399.30 | 0.81% |
| 2025-05-26 | 14.96 | 14.94 | 0.02 | 0.13% | 14.84 | 15.02 | 76234 | 11367.68 | 0.40% |
| 2025-05-23 | 14.92 | 14.92 | -0.03 | -0.20% | 14.80 | 15.17 | 99691 | 14960.12 | 0.52% |
| 2025-05-22 | 15.08 | 14.95 | -0.17 | -1.12% | 14.94 | 15.17 | 96707 | 14524.82 | 0.51% |
| 2025-05-21 | 15.30 | 15.12 | -0.13 | -0.85% | 15.11 | 15.37 | 94073 | 14300.98 | 0.50% |
| 2025-05-20 | 15.14 | 15.25 | 0.11 | 0.73% | 14.96 | 15.26 | 105510 | 15982.97 | 0.56% |
| 2025-05-19 | 15.26 | 15.14 | -0.15 | -0.98% | 15.01 | 15.30 | 126711 | 19110.79 | 0.67% |
| 2025-05-16 | 15.27 | 15.29 | 0.02 | 0.13% | 15.26 | 15.43 | 78646 | 12058.78 | 0.41% |
| 2025-05-15 | 15.65 | 15.27 | -0.43 | -2.74% | 15.23 | 15.67 | 148105 | 22784.16 | 0.78% |
| 2025-05-14 | 15.87 | 15.70 | -0.32 | -2.00% | 15.47 | 15.95 | 229920 | 35979.20 | 1.21% |
| 2025-05-13 | 15.81 | 16.02 | 0.47 | 3.02% | 15.66 | 16.65 | 471839 | 76288.30 | 2.48% |
| 2025-05-12 | 15.29 | 15.55 | 0.41 | 2.71% | 15.27 | 15.58 | 179795 | 27717.36 | 0.95% |
| 2025-05-09 | 15.51 | 15.14 | -0.36 | -2.32% | 15.05 | 15.54 | 119613 | 18164.30 | 0.63% |
| 2025-05-08 | 15.38 | 15.50 | 0.09 | 0.58% | 15.31 | 15.69 | 148113 | 23053.27 | 0.78% |
| 2025-05-07 | 15.65 | 15.41 | -0.05 | -0.32% | 15.30 | 15.70 | 112154 | 17308.96 | 0.59% |
| 2025-05-06 | 15.10 | 15.46 | 0.44 | 2.93% | 15.09 | 15.47 | 152574 | 23421.96 | 0.80% |
| 2025-04-30 | 14.64 | 15.02 | 0.37 | 2.53% | 14.63 | 15.25 | 180804 | 27327.16 | 0.95% |
| 2025-04-29 | 14.69 | 14.65 | -0.05 | -0.34% | 14.60 | 14.91 | 94581 | 13929.92 | 0.50% |
| 2025-04-28 | 14.99 | 14.70 | -0.33 | -2.20% | 14.66 | 15.07 | 145635 | 21591.05 | 0.77% |
| 2025-04-25 | 14.96 | 15.03 | 0.13 | 0.87% | 14.86 | 15.18 | 106789 | 16066.80 | 0.56% |
| 2025-04-24 | 15.29 | 14.90 | -0.38 | -2.49% | 14.80 | 15.30 | 141095 | 21162.53 | 0.74% |
| 2025-04-23 | 15.26 | 15.28 | 0.11 | 0.73% | 15.18 | 15.58 | 121507 | 18603.83 | 0.64% |
| 2025-04-22 | 15.19 | 15.17 | -0.05 | -0.33% | 15.04 | 15.44 | 116452 | 17697.34 | 0.61% |
| 2025-04-21 | 15.25 | 15.22 | 0.03 | 0.20% | 15.04 | 15.25 | 77280 | 11724.88 | 0.41% |
| 2025-04-18 | 15.00 | 15.19 | 0.05 | 0.33% | 14.96 | 15.20 | 63940 | 9632.10 | 0.34% |
| 2025-04-17 | 15.23 | 15.14 | -0.10 | -0.66% | 15.11 | 15.43 | 94895 | 14466.99 | 0.50% |
| 2025-04-16 | 15.51 | 15.24 | -0.30 | -1.93% | 15.00 | 15.52 | 120968 | 18393.13 | 0.64% |
| 2025-04-15 | 15.80 | 15.54 | -0.26 | -1.65% | 15.43 | 15.89 | 113590 | 17704.46 | 0.60% |
| 2025-04-14 | 15.72 | 15.80 | 0.34 | 2.20% | 15.69 | 16.26 | 232106 | 36939.97 | 1.22% |
| 2025-04-11 | 15.34 | 15.46 | -0.11 | -0.71% | 15.33 | 15.74 | 178297 | 27692.88 | 0.94% |
| 2025-04-10 | 15.88 | 15.57 | 0.25 | 1.63% | 15.38 | 15.98 | 229776 | 36033.24 | 1.21% |
| 2025-04-09 | 14.94 | 15.32 | -0.15 | -0.97% | 14.61 | 15.40 | 277412 | 41726.83 | 1.46% |
| 2025-04-08 | 15.80 | 15.47 | -0.28 | -1.78% | 14.90 | 16.05 | 260403 | 39922.68 | 1.37% |
| 2025-04-07 | 16.48 | 15.75 | -1.75 | -10.00% | 15.75 | 16.48 | 124172 | 19634.19 | 0.65% |
| 2025-04-03 | 17.70 | 17.50 | -0.37 | -2.07% | 17.49 | 17.95 | 104323 | 18437.12 | 0.55% |
| 2025-04-02 | 18.05 | 17.87 | -0.17 | -0.94% | 17.82 | 18.06 | 73370 | 13143.13 | 0.39% |
| 2025-04-01 | 17.80 | 18.04 | 0.24 | 1.35% | 17.68 | 18.23 | 123298 | 22223.12 | 0.65% |
| 2025-03-31 | 18.40 | 17.80 | -0.78 | -4.20% | 17.70 | 18.50 | 237287 | 42670.03 | 1.25% |
| 2025-03-28 | 19.46 | 18.58 | -0.89 | -4.57% | 18.49 | 19.65 | 237369 | 44826.95 | 1.25% |
| 2025-03-27 | 19.91 | 19.47 | -0.60 | -2.99% | 19.46 | 19.92 | 132779 | 26032.29 | 0.70% |
| 2025-03-26 | 19.95 | 20.07 | 0.13 | 0.65% | 19.78 | 20.32 | 127181 | 25532.01 | 0.67% |
| 2025-03-25 | 19.69 | 19.94 | 0.29 | 1.48% | 19.57 | 20.12 | 116009 | 23099.10 | 0.61% |
| 2025-03-24 | 19.54 | 19.65 | 0.15 | 0.77% | 19.22 | 19.73 | 103577 | 20182.07 | 0.55% |
| 2025-03-21 | 19.81 | 19.50 | -0.30 | -1.52% | 19.41 | 19.90 | 98185 | 19283.80 | 0.52% |
| 2025-03-20 | 19.85 | 19.80 | -0.09 | -0.45% | 19.78 | 20.08 | 82345 | 16401.73 | 0.43% |
| 2025-03-19 | 20.10 | 19.89 | -0.27 | -1.34% | 19.85 | 20.18 | 115524 | 23059.65 | 0.61% |
| 2025-03-18 | 20.32 | 20.16 | -0.12 | -0.59% | 19.95 | 20.36 | 142776 | 28718.71 | 0.75% |
| 2025-03-17 | 20.28 | 20.28 | 0.00 | 0.00% | 20.04 | 20.70 | 149998 | 30522.14 | 0.79% |
| 2025-03-14 | 19.71 | 20.28 | 0.65 | 3.31% | 19.45 | 20.39 | 219417 | 43827.96 | 1.15% |
| 2025-03-13 | 20.20 | 19.63 | -0.63 | -3.11% | 19.35 | 20.35 | 167731 | 33324.59 | 0.88% |
| 2025-03-12 | 20.78 | 20.26 | -0.52 | -2.50% | 20.20 | 20.96 | 214775 | 43945.02 | 1.13% |
| 2025-03-11 | 20.58 | 20.78 | -0.13 | -0.62% | 20.35 | 20.89 | 153024 | 31523.88 | 0.81% |
| 2025-03-10 | 20.59 | 20.91 | 0.29 | 1.41% | 20.57 | 20.98 | 173146 | 36020.84 | 0.91% |
| 2025-03-07 | 20.87 | 20.62 | -0.47 | -2.23% | 20.26 | 21.08 | 249860 | 51520.16 | 1.32% |
| 2025-03-06 | 21.00 | 21.09 | 0.11 | 0.52% | 20.78 | 21.20 | 224711 | 47105.59 | 1.18% |
| 2025-03-05 | 21.41 | 20.98 | -0.60 | -2.78% | 20.60 | 21.65 | 208209 | 43596.95 | 1.10% |
| 2025-03-04 | 21.82 | 21.58 | -0.29 | -1.33% | 21.22 | 21.94 | 194013 | 41898.12 | 1.02% |
| 2025-03-03 | 21.63 | 21.87 | 0.14 | 0.64% | 21.59 | 22.61 | 242583 | 53747.34 | 1.28% |
| 2025-02-28 | 21.63 | 21.73 | -0.08 | -0.37% | 21.40 | 22.13 | 231577 | 50565.22 | 1.22% |
| 2025-02-27 | 22.21 | 21.81 | -0.27 | -1.22% | 21.32 | 22.30 | 270596 | 58507.30 | 1.42% |
| 2025-02-26 | 21.64 | 22.08 | 0.86 | 4.05% | 21.22 | 22.30 | 400022 | 86923.95 | 2.11% |
| 2025-02-25 | 20.30 | 21.22 | 0.61 | 2.96% | 20.30 | 21.92 | 408304 | 87179.06 | 2.15% |
| 2025-02-24 | 20.11 | 20.61 | 0.34 | 1.68% | 19.95 | 20.94 | 218995 | 45101.69 | 1.15% |
| 2025-02-21 | 20.69 | 20.27 | -0.30 | -1.46% | 20.02 | 20.69 | 221315 | 44876.22 | 1.16% |
上证大盘股票行情在线 K线走势图
