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 |
|---|
| 2025-08-05 | 16.50 | 16.54 | 0.16 | 0.98% | 16.30 | 16.59 | 117486 | 19328.34 | 0.62% |
| 2025-08-04 | 16.57 | 16.38 | -0.19 | -1.15% | 16.20 | 16.59 | 138923 | 22643.26 | 0.73% |
| 2025-08-01 | 16.23 | 16.57 | 0.29 | 1.78% | 16.20 | 17.03 | 246318 | 41126.41 | 1.30% |
| 2025-07-31 | 17.02 | 16.28 | -0.93 | -5.40% | 16.23 | 17.17 | 308196 | 51185.83 | 1.62% |
| 2025-07-30 | 17.55 | 17.21 | -0.45 | -2.55% | 17.01 | 17.97 | 289313 | 50555.25 | 1.52% |
| 2025-07-29 | 17.11 | 17.66 | 0.55 | 3.21% | 16.97 | 17.73 | 294377 | 51096.75 | 1.55% |
| 2025-07-28 | 16.97 | 17.11 | -0.25 | -1.44% | 16.72 | 17.69 | 274515 | 46891.96 | 1.44% |
| 2025-07-25 | 17.61 | 17.36 | -0.11 | -0.63% | 17.27 | 17.87 | 283039 | 49541.11 | 1.49% |
| 2025-07-24 | 16.45 | 17.47 | 0.78 | 4.67% | 16.44 | 17.50 | 373078 | 63681.00 | 1.96% |
| 2025-07-23 | 17.12 | 16.69 | -0.38 | -2.23% | 16.65 | 17.25 | 285648 | 48462.96 | 1.50% |
| 2025-07-22 | 16.64 | 17.07 | 0.43 | 2.58% | 16.30 | 17.20 | 372205 | 62579.00 | 1.96% |
| 2025-07-21 | 16.15 | 16.64 | 0.58 | 3.61% | 16.15 | 16.68 | 310435 | 51221.45 | 1.63% |
| 2025-07-18 | 16.32 | 16.06 | -0.28 | -1.71% | 15.98 | 16.54 | 206886 | 33410.77 | 1.09% |
| 2025-07-17 | 16.56 | 16.34 | 0.13 | 0.80% | 16.13 | 16.56 | 271406 | 44209.20 | 1.43% |
| 2025-07-16 | 16.22 | 16.21 | -0.04 | -0.25% | 16.05 | 16.32 | 174135 | 28153.03 | 0.92% |
| 2025-07-15 | 16.73 | 16.25 | -0.52 | -3.10% | 16.18 | 16.82 | 311490 | 50993.23 | 1.64% |
| 2025-07-14 | 16.75 | 16.77 | -0.20 | -1.18% | 16.74 | 17.07 | 214092 | 36105.22 | 1.13% |
| 2025-07-11 | 17.18 | 16.97 | -0.20 | -1.16% | 16.82 | 17.38 | 274690 | 46758.67 | 1.45% |
| 2025-07-10 | 17.10 | 17.17 | 0.03 | 0.18% | 16.96 | 17.50 | 365192 | 62913.92 | 1.92% |
| 2025-07-09 | 17.10 | 17.14 | -0.33 | -1.89% | 17.01 | 17.49 | 367742 | 63169.06 | 1.94% |
| 2025-07-08 | 16.28 | 17.47 | 1.02 | 6.20% | 16.21 | 17.98 | 593131 | 101816.81 | 3.12% |
| 2025-07-07 | 16.50 | 16.45 | -0.30 | -1.79% | 16.36 | 17.00 | 307972 | 51242.16 | 1.62% |
| 2025-07-04 | 17.00 | 16.75 | 0.08 | 0.48% | 16.50 | 17.15 | 486138 | 81340.23 | 2.56% |
| 2025-07-03 | 16.92 | 16.67 | -0.24 | -1.42% | 16.17 | 16.92 | 653992 | 108300.41 | 3.44% |
| 2025-07-02 | 15.61 | 16.91 | 1.54 | 10.02% | 15.47 | 16.91 | 777063 | 126226.55 | 4.09% |
| 2025-07-01 | 15.29 | 15.37 | 0.16 | 1.05% | 15.12 | 15.50 | 323652 | 49655.98 | 1.70% |
| 2025-06-30 | 14.62 | 15.21 | 0.79 | 5.48% | 14.57 | 15.30 | 359118 | 53446.91 | 1.89% |
| 2025-06-27 | 14.35 | 14.42 | 0.13 | 0.91% | 14.32 | 14.72 | 172333 | 25019.83 | 0.91% |
| 2025-06-26 | 14.44 | 14.29 | -0.21 | -1.45% | 14.26 | 14.59 | 136938 | 19734.61 | 0.72% |
| 2025-06-25 | 14.30 | 14.50 | 0.20 | 1.40% | 14.15 | 14.50 | 167555 | 24035.91 | 0.88% |
| 2025-06-24 | 13.95 | 14.30 | 0.35 | 2.51% | 13.95 | 14.33 | 182512 | 25970.98 | 0.96% |
| 2025-06-23 | 13.90 | 13.95 | -0.11 | -0.78% | 13.85 | 14.13 | 123440 | 17214.19 | 0.65% |
| 2025-06-20 | 14.05 | 14.06 | 0.19 | 1.37% | 13.97 | 14.68 | 269379 | 38566.91 | 1.42% |
| 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% |
上证大盘股票行情在线 K线走势图
