当前位置: 爱股网 > 股票行情 > 福莱蒽特(605566)股票行情

福莱蒽特(605566)股票行情

福莱蒽特(605566)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

福莱蒽特(605566)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
2026-03-27	26.48	27.25	0.58	2.17%	26.48	27.36	17761	4816.66	1.33%
2026-03-26	27.07	26.67	-0.34	-1.26%	26.53	27.48	20418	5508.79	1.53%
2026-03-25	25.95	27.01	1.26	4.89%	25.79	27.33	28017	7509.49	2.10%
2026-03-24	24.84	25.75	1.44	5.92%	24.60	25.90	37516	9465.84	2.81%
2026-03-23	26.76	24.31	-2.53	-9.43%	24.16	26.76	41618	10504.26	3.12%
2026-03-20	28.12	26.84	-1.36	-4.82%	26.81	28.20	21697	5932.30	1.63%
2026-03-19	28.14	28.20	0.05	0.18%	27.88	29.23	32941	9420.40	2.47%
2026-03-18	28.16	28.15	0.01	0.04%	27.91	28.44	18478	5205.63	1.39%
2026-03-17	28.32	28.14	-0.18	-0.64%	27.93	29.00	22520	6362.68	1.69%
2026-03-16	27.03	28.32	1.19	4.39%	26.81	28.35	21802	6060.84	1.64%
2026-03-13	26.86	27.13	0.28	1.04%	26.80	27.47	17198	4680.70	1.29%
2026-03-12	27.38	26.85	-0.40	-1.47%	26.60	27.48	16683	4490.34	1.25%
2026-03-11	28.09	27.25	-0.54	-1.94%	27.25	28.09	17748	4885.83	1.33%
2026-03-10	27.57	27.79	0.51	1.87%	27.45	28.13	14585	4067.75	1.09%
2026-03-09	27.86	27.28	-0.95	-3.37%	26.58	27.86	24908	6736.18	1.87%
2026-03-06	28.04	28.23	0.23	0.82%	27.91	28.49	14378	4065.88	1.08%
2026-03-05	28.38	28.00	-0.10	-0.36%	27.80	28.76	14853	4188.16	1.11%
2026-03-04	27.67	28.10	0.16	0.57%	27.30	28.69	23944	6738.53	1.80%
2026-03-03	29.84	27.94	-1.92	-6.43%	27.68	30.20	35487	10184.49	2.66%
2026-03-02	30.57	29.86	-1.11	-3.58%	29.00	30.82	33338	9970.61	2.50%
2026-02-27	31.63	30.97	-0.96	-3.01%	30.65	31.73	34953	10861.95	2.62%
2026-02-26	32.15	31.93	-0.22	-0.68%	31.78	32.70	24425	7845.24	1.83%
2026-02-25	31.99	32.15	0.15	0.47%	31.75	32.55	36521	11767.84	2.74%
2026-02-24	31.18	32.00	0.99	3.19%	30.90	32.43	46240	14722.38	3.47%
2026-02-13	31.23	31.01	-0.12	-0.39%	30.68	31.78	29692	9234.95	2.23%
2026-02-12	31.70	31.13	-0.89	-2.78%	31.10	32.10	41475	13082.23	3.11%
2026-02-11	32.50	32.02	-0.68	-2.08%	31.60	32.58	45013	14391.50	3.38%
2026-02-10	34.90	32.70	-1.49	-4.36%	32.10	34.90	73646	24328.55	5.52%
2026-02-09	31.28	34.19	3.11	10.01%	30.90	34.19	79769	26410.24	5.98%
2026-02-06	30.40	31.08	0.68	2.24%	29.90	31.70	26971	8385.89	2.02%
2026-02-05	31.02	30.40	-0.47	-1.52%	30.10	31.20	14372	4414.52	1.08%
2026-02-04	31.69	30.87	-0.63	-2.00%	30.83	32.01	17626	5506.67	1.32%
2026-02-03	31.00	31.50	0.80	2.61%	30.57	31.50	17198	5322.43	1.29%
2026-02-02	32.15	30.70	-1.45	-4.51%	30.64	32.15	19307	6028.50	1.45%
2026-01-30	31.70	32.15	0.31	0.97%	31.22	32.32	15585	4948.91	1.17%
2026-01-29	32.05	31.84	-0.25	-0.78%	31.58	32.68	17841	5707.98	1.34%
2026-01-28	32.90	32.09	-0.49	-1.50%	32.00	33.00	18366	5961.06	1.38%
2026-01-27	32.82	32.58	-0.42	-1.27%	31.68	32.97	18485	5972.23	1.39%
2026-01-26	33.45	33.00	-0.02	-0.06%	32.06	33.68	25956	8511.92	1.95%
2026-01-23	33.70	33.02	-0.70	-2.08%	32.76	33.98	35684	11850.59	2.68%
2026-01-22	33.68	33.72	0.04	0.12%	32.82	34.10	21953	7337.21	1.65%
2026-01-21	32.09	33.68	1.27	3.92%	31.95	33.90	27532	9180.76	2.06%
2026-01-20	33.66	32.41	-0.61	-1.85%	31.70	33.88	41565	13451.42	3.12%
2026-01-19	31.80	33.02	1.22	3.84%	31.68	33.66	39305	12990.44	2.95%
2026-01-16	30.28	31.80	1.69	5.61%	30.12	31.99	53466	16765.95	4.01%
2026-01-15	28.90	30.11	1.02	3.51%	28.90	30.36	27429	8201.96	2.06%
2026-01-14	29.20	29.09	-0.08	-0.27%	28.69	29.80	23705	6930.57	1.78%
2026-01-13	29.99	29.17	-0.66	-2.21%	29.16	30.12	24733	7302.28	1.85%
2026-01-12	29.97	29.83	-0.19	-0.63%	29.16	30.00	26218	7750.67	1.97%
2026-01-09	30.96	30.02	-0.74	-2.41%	29.73	31.00	27127	8165.57	2.03%
2026-01-08	30.90	30.76	-0.24	-0.77%	30.65	31.28	20257	6268.96	1.52%
2026-01-07	30.45	31.00	-0.28	-0.90%	30.40	31.40	32369	9988.48	2.43%
2026-01-06	32.05	31.28	-0.73	-2.28%	31.01	34.00	36078	11526.30	2.71%
2026-01-05	31.39	32.01	0.52	1.65%	31.05	32.58	34206	10933.41	2.57%
2025-12-31	31.45	31.49	0.34	1.09%	30.60	31.68	23577	7379.96	1.77%
2025-12-30	30.90	31.15	0.10	0.32%	30.73	31.55	24647	7666.83	1.85%
2025-12-29	32.05	31.05	-1.00	-3.12%	30.50	32.27	44423	13854.25	3.33%
2025-12-26	29.14	32.05	2.91	9.99%	29.14	32.05	59817	18713.96	4.49%
2025-12-25	28.53	29.14	0.61	2.14%	28.10	29.46	17471	5016.28	1.31%
2025-12-24	28.41	28.53	0.13	0.46%	28.15	28.64	10106	2871.72	0.76%
2025-12-23	28.36	28.40	-0.13	-0.46%	27.96	28.53	10108	2856.61	0.76%
2025-12-22	28.28	28.53	0.32	1.13%	28.05	28.88	9781	2789.79	0.73%
2025-12-19	27.45	28.21	0.79	2.88%	27.45	28.23	11278	3159.79	0.85%
2025-12-18	28.22	27.42	-0.82	-2.90%	27.39	28.33	13223	3668.51	0.99%
2025-12-17	27.78	28.24	0.41	1.47%	27.60	28.35	15731	4399.49	1.18%
2025-12-16	29.20	27.83	-1.18	-4.07%	27.80	29.20	20839	5896.06	1.56%
2025-12-15	29.23	29.01	-0.22	-0.75%	28.34	29.84	15888	4597.01	1.19%
2025-12-12	29.55	29.23	-0.23	-0.78%	29.00	30.31	16681	4906.24	1.25%
2025-12-11	30.02	29.46	-0.54	-1.80%	29.33	30.98	17037	5117.82	1.28%
2025-12-10	30.18	30.00	-0.27	-0.89%	29.66	30.23	15513	4636.33	1.16%
2025-12-09	31.87	30.27	-1.60	-5.02%	30.20	32.42	33154	10262.98	2.49%
2025-12-08	32.02	31.87	-0.17	-0.53%	31.40	33.10	22434	7156.82	1.68%
2025-12-05	30.10	32.04	1.84	6.09%	29.88	32.50	33221	10390.90	2.49%
2025-12-04	30.39	30.20	-0.30	-0.98%	29.73	31.13	20114	6104.08	1.51%
2025-12-03	29.97	30.50	0.53	1.77%	29.81	31.01	22939	7008.79	1.72%
2025-12-02	31.13	29.97	-0.88	-2.85%	29.87	31.18	19475	5906.64	1.46%
2025-12-01	29.85	30.85	1.25	4.22%	29.51	31.50	44525	13733.92	3.34%
2025-11-28	28.47	29.60	1.10	3.86%	28.28	29.72	25151	7362.64	1.89%
2025-11-27	28.86	28.50	-0.34	-1.18%	28.44	29.25	14632	4205.79	1.10%
2025-11-26	28.90	28.84	-0.32	-1.10%	28.84	29.43	15583	4541.43	1.17%

上证大盘股票行情在线 K线走势图

福莱蒽特(605566)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09