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 |
|---|
| 2025-04-18 | 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% |
| 2025-02-20 | 20.48 | 20.57 | 0.03 | 0.15% | 20.12 | 20.93 | 177776 | 36407.87 | 0.94% |
| 2025-02-19 | 19.96 | 20.54 | 0.53 | 2.65% | 19.80 | 20.55 | 190386 | 38424.16 | 1.00% |
| 2025-02-18 | 20.86 | 20.01 | -0.91 | -4.35% | 19.99 | 21.12 | 232967 | 47928.80 | 1.23% |
| 2025-02-17 | 20.55 | 20.92 | 0.42 | 2.05% | 20.45 | 21.06 | 253310 | 52726.96 | 1.33% |
| 2025-02-14 | 20.39 | 20.50 | 0.11 | 0.54% | 20.28 | 21.05 | 209627 | 43299.39 | 1.10% |
| 2025-02-13 | 20.58 | 20.39 | -0.19 | -0.92% | 20.31 | 20.79 | 193655 | 39680.73 | 1.02% |
| 2025-02-12 | 20.58 | 20.58 | 0.05 | 0.24% | 20.15 | 20.62 | 208567 | 42509.08 | 1.10% |
| 2025-02-11 | 21.41 | 20.53 | -0.88 | -4.11% | 20.40 | 21.59 | 266953 | 55294.70 | 1.40% |
| 2025-02-10 | 21.28 | 21.41 | -0.15 | -0.70% | 20.65 | 21.64 | 282085 | 59465.46 | 1.48% |
| 2025-02-07 | 19.91 | 21.56 | 1.69 | 8.51% | 19.91 | 21.84 | 460976 | 97524.13 | 2.43% |
| 2025-02-06 | 19.10 | 19.87 | 0.63 | 3.27% | 18.90 | 20.00 | 219669 | 42898.29 | 1.16% |
| 2025-02-05 | 19.11 | 19.24 | 0.21 | 1.10% | 18.81 | 19.96 | 203010 | 39203.34 | 1.07% |
| 2025-01-27 | 19.83 | 19.03 | -0.85 | -4.28% | 19.00 | 20.09 | 178986 | 34709.09 | 0.94% |
| 2025-01-24 | 18.60 | 19.88 | 0.85 | 4.47% | 18.50 | 20.29 | 350932 | 69420.59 | 1.85% |
| 2025-01-23 | 19.50 | 19.03 | -0.30 | -1.55% | 19.01 | 19.80 | 185908 | 36112.93 | 0.98% |
| 2025-01-22 | 19.60 | 19.33 | -0.42 | -2.13% | 19.00 | 19.65 | 182965 | 35221.67 | 0.96% |
| 2025-01-21 | 20.43 | 19.75 | -0.52 | -2.57% | 19.52 | 20.45 | 198598 | 39275.80 | 1.05% |
| 2025-01-20 | 20.68 | 20.27 | -0.42 | -2.03% | 20.15 | 20.89 | 196834 | 40193.59 | 1.04% |
| 2025-01-17 | 20.68 | 20.69 | -0.22 | -1.05% | 20.10 | 21.12 | 296586 | 60954.18 | 1.56% |
| 2025-01-16 | 20.22 | 20.91 | 0.49 | 2.40% | 19.83 | 21.00 | 453594 | 93661.33 | 2.39% |
| 2025-01-15 | 18.58 | 20.42 | 1.86 | 10.02% | 18.44 | 20.42 | 474245 | 93304.98 | 2.50% |
| 2025-01-14 | 18.04 | 18.56 | 0.71 | 3.98% | 17.83 | 18.58 | 147798 | 27095.17 | 0.78% |
| 2025-01-13 | 18.00 | 17.85 | -0.19 | -1.05% | 17.80 | 18.18 | 125586 | 22560.52 | 0.66% |
| 2025-01-10 | 19.18 | 18.04 | -1.16 | -6.04% | 18.00 | 19.24 | 197271 | 36483.73 | 1.04% |
| 2025-01-09 | 19.19 | 19.20 | 0.01 | 0.05% | 19.09 | 19.73 | 124761 | 24168.17 | 0.66% |
| 2025-01-08 | 19.19 | 19.19 | -0.06 | -0.31% | 18.77 | 19.36 | 103435 | 19731.38 | 0.54% |
| 2025-01-07 | 18.95 | 19.25 | 0.18 | 0.94% | 18.89 | 19.35 | 131075 | 25099.96 | 0.69% |
| 2025-01-06 | 18.77 | 19.07 | 0.21 | 1.11% | 18.71 | 19.35 | 137235 | 26142.54 | 0.72% |
| 2025-01-03 | 19.41 | 18.86 | -0.54 | -2.78% | 18.81 | 19.73 | 142289 | 27477.21 | 0.75% |
| 2025-01-02 | 19.72 | 19.40 | -0.29 | -1.47% | 19.16 | 19.73 | 140693 | 27299.80 | 0.74% |
| 2024-12-31 | 20.27 | 19.69 | -0.62 | -3.05% | 19.65 | 20.49 | 120435 | 24006.16 | 0.63% |
| 2024-12-30 | 20.48 | 20.31 | -0.17 | -0.83% | 20.10 | 20.52 | 120093 | 24368.68 | 0.63% |
| 2024-12-27 | 20.63 | 20.48 | -0.18 | -0.87% | 20.38 | 20.76 | 145910 | 30054.86 | 0.77% |
| 2024-12-26 | 20.99 | 20.66 | -0.56 | -2.64% | 20.54 | 21.12 | 175952 | 36521.62 | 0.93% |
| 2024-12-25 | 21.66 | 21.22 | 0.02 | 0.09% | 20.97 | 21.73 | 108624 | 23062.02 | 0.57% |
| 2024-12-24 | 20.88 | 21.20 | 0.22 | 1.05% | 20.88 | 21.76 | 179699 | 38338.89 | 0.95% |
| 2024-12-23 | 21.16 | 20.98 | -0.24 | -1.13% | 20.91 | 21.81 | 163273 | 34870.98 | 0.86% |
| 2024-12-20 | 21.55 | 21.22 | -0.39 | -1.80% | 21.17 | 21.74 | 156802 | 33448.68 | 0.83% |
| 2024-12-19 | 22.07 | 21.74 | -0.55 | -2.47% | 21.51 | 22.11 | 137258 | 29826.87 | 0.72% |
| 2024-12-18 | 22.47 | 22.29 | -0.01 | -0.04% | 22.07 | 22.54 | 77011 | 17142.09 | 0.41% |
上证大盘股票行情在线 K线走势图
