福莱新材(605488)股票行情
福莱新材(605488)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 |
|---|
| 2026-03-26 | 33.40 | 32.69 | -0.74 | -2.21% | 32.51 | 33.65 | 42035 | 13886.94 | 1.52% |
| 2026-03-25 | 33.00 | 33.43 | 1.19 | 3.69% | 32.61 | 33.99 | 60611 | 20302.69 | 2.19% |
| 2026-03-24 | 32.60 | 32.24 | 0.26 | 0.81% | 31.13 | 32.85 | 52097 | 16612.94 | 1.89% |
| 2026-03-23 | 32.19 | 31.98 | -0.68 | -2.08% | 31.70 | 33.79 | 72552 | 23771.11 | 2.63% |
| 2026-03-20 | 33.39 | 32.66 | -0.72 | -2.16% | 32.66 | 34.04 | 43285 | 14424.45 | 1.57% |
| 2026-03-19 | 34.50 | 33.38 | -1.67 | -4.76% | 33.11 | 34.78 | 57862 | 19527.25 | 2.09% |
| 2026-03-18 | 34.78 | 35.05 | 0.17 | 0.49% | 34.32 | 35.11 | 40483 | 14060.10 | 1.47% |
| 2026-03-17 | 36.42 | 34.88 | -1.76 | -4.80% | 34.81 | 36.60 | 66987 | 23770.13 | 2.43% |
| 2026-03-16 | 37.69 | 36.64 | -1.25 | -3.30% | 36.20 | 37.79 | 65819 | 24194.84 | 2.38% |
| 2026-03-13 | 37.05 | 37.89 | 0.40 | 1.07% | 36.65 | 38.75 | 105460 | 40022.31 | 3.82% |
| 2026-03-12 | 35.65 | 37.49 | 1.56 | 4.34% | 35.51 | 37.85 | 99480 | 36549.92 | 3.60% |
| 2026-03-11 | 36.40 | 35.93 | -0.53 | -1.45% | 35.60 | 36.66 | 57525 | 20723.81 | 2.08% |
| 2026-03-10 | 35.25 | 36.46 | 1.71 | 4.92% | 35.24 | 36.70 | 81989 | 29474.54 | 2.97% |
| 2026-03-09 | 35.24 | 34.75 | -1.09 | -3.04% | 33.82 | 35.26 | 68173 | 23489.40 | 2.47% |
| 2026-03-06 | 35.50 | 35.84 | -0.02 | -0.06% | 35.45 | 36.25 | 40206 | 14452.62 | 1.46% |
| 2026-03-05 | 36.46 | 35.86 | 0.13 | 0.36% | 35.64 | 36.78 | 59601 | 21506.24 | 2.16% |
| 2026-03-04 | 35.26 | 35.73 | -0.45 | -1.24% | 35.26 | 36.43 | 52284 | 18775.94 | 1.89% |
| 2026-03-03 | 37.97 | 36.18 | -1.80 | -4.74% | 36.14 | 38.78 | 100346 | 37523.82 | 3.63% |
| 2026-03-02 | 39.14 | 37.98 | -2.33 | -5.78% | 37.77 | 39.50 | 120921 | 46436.12 | 4.38% |
| 2026-02-27 | 40.66 | 40.31 | -0.44 | -1.08% | 39.64 | 40.70 | 74216 | 29734.17 | 2.69% |
| 2026-02-26 | 41.40 | 40.75 | -0.74 | -1.78% | 40.61 | 41.50 | 77725 | 31775.08 | 2.81% |
| 2026-02-25 | 41.50 | 41.49 | -0.15 | -0.36% | 40.45 | 41.89 | 86861 | 35792.07 | 3.14% |
| 2026-02-24 | 43.02 | 41.64 | -0.92 | -2.16% | 41.05 | 43.30 | 95031 | 39822.37 | 3.44% |
| 2026-02-13 | 42.70 | 42.56 | -0.56 | -1.30% | 42.53 | 43.50 | 80217 | 34414.01 | 2.90% |
| 2026-02-12 | 43.32 | 43.12 | -0.61 | -1.39% | 42.90 | 44.07 | 114830 | 49813.78 | 4.16% |
| 2026-02-11 | 44.90 | 43.73 | -1.75 | -3.85% | 43.67 | 44.95 | 126141 | 55691.13 | 4.57% |
| 2026-02-10 | 44.00 | 45.48 | 1.68 | 3.84% | 43.26 | 46.67 | 231006 | 103330.66 | 8.36% |
| 2026-02-09 | 43.20 | 43.80 | 0.75 | 1.74% | 42.40 | 44.32 | 243794 | 106049.33 | 8.83% |
| 2026-02-06 | 40.38 | 43.05 | 3.91 | 9.99% | 38.38 | 43.05 | 195322 | 80416.45 | 7.07% |
| 2026-02-05 | 40.28 | 39.14 | -1.74 | -4.26% | 38.90 | 40.54 | 75062 | 29639.26 | 2.72% |
| 2026-02-04 | 39.20 | 40.88 | 2.02 | 5.20% | 39.20 | 41.72 | 166070 | 67730.04 | 6.01% |
| 2026-02-03 | 38.53 | 38.86 | 0.43 | 1.12% | 37.90 | 38.97 | 101503 | 39006.32 | 3.68% |
| 2026-02-02 | 40.50 | 38.43 | -2.30 | -5.65% | 38.41 | 41.20 | 111013 | 43828.30 | 4.02% |
| 2026-01-30 | 39.67 | 40.73 | 1.00 | 2.52% | 39.67 | 41.79 | 121910 | 49873.60 | 4.41% |
| 2026-01-29 | 40.97 | 39.73 | -1.82 | -4.38% | 39.57 | 41.85 | 138122 | 56102.27 | 5.00% |
| 2026-01-28 | 44.23 | 41.55 | -3.11 | -6.96% | 41.09 | 44.23 | 158534 | 67094.30 | 5.74% |
| 2026-01-27 | 41.92 | 44.66 | 2.00 | 4.69% | 41.00 | 45.50 | 217743 | 93466.01 | 7.88% |
| 2026-01-26 | 47.09 | 42.66 | -4.74 | -10.00% | 42.66 | 47.36 | 175350 | 77405.41 | 6.35% |
| 2026-01-23 | 46.01 | 47.40 | 2.90 | 6.52% | 43.88 | 48.68 | 281743 | 131083.91 | 10.20% |
| 2026-01-22 | 40.74 | 44.50 | 4.05 | 10.01% | 40.50 | 44.50 | 108608 | 47176.54 | 3.93% |
| 2026-01-21 | 40.85 | 40.45 | -0.60 | -1.46% | 40.02 | 42.28 | 137019 | 55862.81 | 4.96% |
| 2026-01-20 | 43.34 | 41.05 | -1.97 | -4.58% | 40.55 | 44.00 | 191900 | 80080.31 | 6.95% |
| 2026-01-19 | 40.91 | 43.02 | 3.91 | 10.00% | 40.27 | 43.02 | 206930 | 86340.66 | 7.49% |
| 2026-01-16 | 37.74 | 39.11 | 1.18 | 3.11% | 37.38 | 40.05 | 207587 | 81072.02 | 7.52% |
| 2026-01-15 | 37.28 | 37.93 | 0.73 | 1.96% | 37.20 | 39.16 | 98749 | 37508.73 | 3.58% |
| 2026-01-14 | 36.83 | 37.20 | 0.00 | 0.00% | 36.50 | 38.95 | 132300 | 49876.57 | 4.79% |
| 2026-01-13 | 36.61 | 37.20 | 0.18 | 0.49% | 35.51 | 38.18 | 160370 | 59241.93 | 5.81% |
| 2026-01-12 | 34.93 | 37.02 | 2.09 | 5.98% | 34.74 | 37.42 | 165771 | 60870.99 | 6.00% |
| 2026-01-09 | 33.44 | 34.93 | 1.26 | 3.74% | 33.41 | 35.77 | 148420 | 51986.33 | 5.37% |
| 2026-01-08 | 33.83 | 33.67 | -0.26 | -0.77% | 33.40 | 34.13 | 68260 | 23035.85 | 2.47% |
| 2026-01-07 | 33.75 | 33.93 | -0.01 | -0.03% | 33.60 | 34.44 | 73224 | 24865.18 | 2.65% |
| 2026-01-06 | 34.09 | 33.94 | -0.15 | -0.44% | 33.67 | 34.39 | 75643 | 25679.58 | 2.74% |
| 2026-01-05 | 33.91 | 34.09 | -0.26 | -0.76% | 33.74 | 34.34 | 72865 | 24805.53 | 2.64% |
| 2025-12-31 | 34.74 | 34.35 | -0.40 | -1.15% | 34.06 | 34.91 | 85462 | 29465.57 | 3.09% |
| 2025-12-30 | 33.38 | 34.75 | 0.95 | 2.81% | 33.20 | 35.28 | 165192 | 56742.82 | 5.98% |
| 2025-12-29 | 32.10 | 33.80 | 1.60 | 4.97% | 31.95 | 34.62 | 148700 | 49956.03 | 5.38% |
| 2025-12-26 | 32.90 | 32.20 | -0.74 | -2.25% | 32.05 | 33.10 | 77870 | 25315.82 | 2.82% |
| 2025-12-25 | 31.81 | 32.94 | 1.38 | 4.37% | 31.70 | 33.69 | 128508 | 42068.48 | 4.65% |
| 2025-12-24 | 31.31 | 31.56 | 0.26 | 0.83% | 31.09 | 31.77 | 59747 | 18776.52 | 2.16% |
| 2025-12-23 | 31.80 | 31.30 | -0.57 | -1.79% | 31.23 | 31.81 | 36192 | 11363.78 | 1.31% |
| 2025-12-22 | 31.40 | 31.87 | 0.67 | 2.15% | 31.32 | 32.23 | 49005 | 15591.99 | 1.77% |
| 2025-12-19 | 31.15 | 31.20 | 0.22 | 0.71% | 31.01 | 31.49 | 30856 | 9627.59 | 1.12% |
| 2025-12-18 | 31.70 | 30.98 | -0.83 | -2.61% | 30.93 | 31.73 | 47297 | 14812.96 | 1.71% |
| 2025-12-17 | 31.77 | 31.81 | 0.06 | 0.19% | 31.00 | 31.89 | 50869 | 15977.44 | 1.84% |
| 2025-12-16 | 31.35 | 31.75 | 0.15 | 0.47% | 30.94 | 31.90 | 43058 | 13574.29 | 1.56% |
| 2025-12-15 | 31.26 | 31.60 | -0.08 | -0.25% | 31.22 | 32.08 | 37381 | 11835.40 | 1.35% |
| 2025-12-12 | 32.44 | 31.68 | -0.84 | -2.58% | 31.20 | 32.49 | 83979 | 26689.04 | 3.04% |
| 2025-12-11 | 34.85 | 32.52 | -2.43 | -6.95% | 32.33 | 35.01 | 139378 | 46706.18 | 5.05% |
| 2025-12-10 | 34.51 | 34.95 | 0.24 | 0.69% | 34.31 | 35.38 | 81444 | 28395.47 | 2.95% |
| 2025-12-09 | 34.66 | 34.71 | -0.29 | -0.83% | 34.61 | 35.65 | 100693 | 35324.91 | 3.65% |
| 2025-12-08 | 34.00 | 35.00 | 0.78 | 2.28% | 33.80 | 35.20 | 131791 | 45402.09 | 4.77% |
| 2025-12-05 | 33.83 | 34.22 | 0.12 | 0.35% | 33.28 | 34.66 | 91956 | 31324.00 | 3.33% |
| 2025-12-04 | 35.50 | 34.10 | -0.30 | -0.87% | 34.10 | 35.90 | 117562 | 40968.57 | 4.26% |
| 2025-12-03 | 34.00 | 34.40 | 0.61 | 1.81% | 33.27 | 34.55 | 108865 | 37146.70 | 3.94% |
| 2025-12-02 | 34.60 | 33.79 | -1.16 | -3.32% | 33.70 | 34.63 | 91376 | 31068.04 | 3.31% |
| 2025-12-01 | 32.72 | 34.95 | 1.80 | 5.43% | 32.34 | 35.49 | 187763 | 63652.66 | 6.80% |
| 2025-11-28 | 33.60 | 33.15 | 0.82 | 2.54% | 32.70 | 34.30 | 143747 | 48073.42 | 5.20% |
| 2025-11-27 | 33.45 | 32.33 | -1.65 | -4.86% | 32.20 | 33.64 | 118677 | 38825.29 | 4.30% |
| 2025-11-26 | 33.10 | 33.98 | 0.75 | 2.26% | 32.90 | 34.65 | 124238 | 42221.04 | 4.50% |
| 2025-11-25 | 32.53 | 33.23 | 0.70 | 2.15% | 32.53 | 33.90 | 88253 | 29355.67 | 3.20% |
上证大盘股票行情在线 K线走势图
福莱新材(605488)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
