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 |
|---|
| 2025-12-12 | 15.34 | 15.57 | 0.27 | 1.76% | 15.03 | 15.57 | 397220 | 60540.98 | 2.09% |
| 2025-12-11 | 15.46 | 15.30 | -0.16 | -1.03% | 15.28 | 15.54 | 114330 | 17582.39 | 0.60% |
| 2025-12-10 | 15.51 | 15.46 | -0.16 | -1.02% | 15.26 | 15.60 | 166054 | 25596.52 | 0.87% |
| 2025-12-09 | 15.76 | 15.62 | -0.17 | -1.08% | 15.48 | 15.77 | 157237 | 24553.34 | 0.83% |
| 2025-12-08 | 15.76 | 15.79 | 0.04 | 0.25% | 15.70 | 15.89 | 107340 | 16968.51 | 0.56% |
| 2025-12-05 | 15.68 | 15.75 | 0.08 | 0.51% | 15.50 | 15.78 | 118041 | 18519.02 | 0.62% |
| 2025-12-04 | 15.80 | 15.67 | -0.15 | -0.95% | 15.56 | 15.87 | 115058 | 18052.43 | 0.61% |
| 2025-12-03 | 16.02 | 15.82 | -0.23 | -1.43% | 15.81 | 16.05 | 114701 | 18223.50 | 0.60% |
| 2025-12-02 | 16.20 | 16.05 | -0.22 | -1.35% | 15.93 | 16.23 | 146359 | 23422.85 | 0.77% |
| 2025-12-01 | 16.19 | 16.27 | 0.13 | 0.81% | 16.00 | 16.33 | 208941 | 33757.40 | 1.10% |
| 2025-11-28 | 16.00 | 16.14 | 0.06 | 0.37% | 15.85 | 16.16 | 138430 | 22250.80 | 0.73% |
| 2025-11-27 | 15.96 | 16.08 | 0.10 | 0.63% | 15.82 | 16.14 | 158715 | 25423.96 | 0.83% |
| 2025-11-26 | 16.17 | 15.98 | -0.14 | -0.87% | 15.96 | 16.25 | 179084 | 28735.61 | 0.94% |
| 2025-11-25 | 16.05 | 16.12 | 0.14 | 0.88% | 15.96 | 16.33 | 218723 | 35315.14 | 1.15% |
| 2025-11-24 | 16.47 | 15.98 | -0.29 | -1.78% | 15.90 | 16.49 | 237601 | 38104.25 | 1.25% |
| 2025-11-21 | 17.00 | 16.27 | -0.97 | -5.63% | 16.24 | 17.19 | 210158 | 34878.47 | 1.11% |
| 2025-11-20 | 17.74 | 17.24 | -0.44 | -2.49% | 17.19 | 17.81 | 133917 | 23411.13 | 0.70% |
| 2025-11-19 | 17.98 | 17.68 | -0.31 | -1.72% | 17.50 | 18.35 | 169807 | 30121.48 | 0.89% |
| 2025-11-18 | 18.20 | 17.99 | -0.27 | -1.48% | 17.91 | 18.59 | 179006 | 32419.96 | 0.94% |
| 2025-11-17 | 18.60 | 18.26 | -0.34 | -1.83% | 18.01 | 18.81 | 206505 | 37682.83 | 1.09% |
| 2025-11-14 | 18.74 | 18.60 | -0.26 | -1.38% | 18.55 | 19.49 | 242885 | 45853.92 | 1.28% |
| 2025-11-13 | 18.61 | 18.86 | 0.27 | 1.45% | 18.57 | 19.08 | 207254 | 39125.53 | 1.09% |
| 2025-11-12 | 19.50 | 18.59 | -0.98 | -5.01% | 18.17 | 19.57 | 384787 | 71860.61 | 2.02% |
| 2025-11-11 | 19.75 | 19.57 | -0.18 | -0.91% | 19.51 | 20.08 | 232795 | 45899.70 | 1.22% |
| 2025-11-10 | 19.70 | 19.75 | 0.23 | 1.18% | 19.42 | 20.26 | 440663 | 87392.60 | 2.32% |
| 2025-11-07 | 18.64 | 19.52 | 0.82 | 4.39% | 18.49 | 19.87 | 490530 | 94871.19 | 2.58% |
| 2025-11-06 | 18.66 | 18.70 | -0.07 | -0.37% | 18.60 | 18.96 | 195425 | 36620.46 | 1.03% |
| 2025-11-05 | 18.40 | 18.77 | 0.22 | 1.19% | 18.25 | 18.94 | 235740 | 43846.50 | 1.24% |
| 2025-11-04 | 18.86 | 18.55 | -0.34 | -1.80% | 18.42 | 19.07 | 211635 | 39514.98 | 1.11% |
| 2025-11-03 | 18.61 | 18.89 | 0.38 | 2.05% | 18.44 | 19.00 | 294897 | 55256.56 | 1.55% |
| 2025-10-31 | 18.61 | 18.51 | -0.10 | -0.54% | 18.36 | 18.98 | 304054 | 56672.41 | 1.60% |
| 2025-10-30 | 18.51 | 18.61 | -0.10 | -0.53% | 18.45 | 19.05 | 398828 | 74897.60 | 2.10% |
| 2025-10-29 | 18.05 | 18.71 | 0.67 | 3.71% | 17.85 | 18.88 | 653010 | 120597.86 | 3.44% |
| 2025-10-28 | 17.30 | 18.04 | 1.33 | 7.96% | 17.24 | 18.38 | 868767 | 156542.70 | 4.57% |
| 2025-10-27 | 16.45 | 16.71 | 0.41 | 2.52% | 16.43 | 16.98 | 183964 | 30763.51 | 0.97% |
| 2025-10-24 | 16.34 | 16.30 | -0.03 | -0.18% | 16.10 | 16.50 | 117387 | 19094.82 | 0.62% |
| 2025-10-23 | 16.20 | 16.33 | 0.17 | 1.05% | 15.74 | 16.35 | 152307 | 24422.46 | 0.80% |
| 2025-10-22 | 16.51 | 16.16 | -0.46 | -2.77% | 16.12 | 16.62 | 162133 | 26440.56 | 0.85% |
| 2025-10-21 | 16.62 | 16.62 | 0.02 | 0.12% | 16.50 | 16.76 | 129062 | 21454.38 | 0.68% |
| 2025-10-20 | 17.10 | 16.60 | -0.33 | -1.95% | 16.50 | 17.18 | 198533 | 33202.20 | 1.04% |
| 2025-10-17 | 17.41 | 16.93 | -0.58 | -3.31% | 16.83 | 17.76 | 322525 | 55628.64 | 1.70% |
| 2025-10-16 | 17.55 | 17.51 | -0.22 | -1.24% | 17.42 | 17.79 | 179788 | 31569.74 | 0.95% |
| 2025-10-15 | 17.25 | 17.73 | 0.52 | 3.02% | 16.98 | 18.26 | 343295 | 60580.62 | 1.81% |
| 2025-10-14 | 16.97 | 17.21 | 0.34 | 2.02% | 16.90 | 17.93 | 321880 | 56299.03 | 1.69% |
| 2025-10-13 | 16.70 | 16.87 | -0.56 | -3.21% | 16.48 | 16.98 | 228830 | 38244.41 | 1.20% |
| 2025-10-10 | 18.23 | 17.43 | -0.84 | -4.60% | 17.38 | 18.25 | 259951 | 46012.85 | 1.37% |
| 2025-10-09 | 17.37 | 18.27 | 1.02 | 5.91% | 17.25 | 18.68 | 390147 | 70612.94 | 2.05% |
| 2025-09-30 | 17.03 | 17.25 | 0.20 | 1.17% | 16.98 | 17.43 | 148324 | 25602.59 | 0.78% |
| 2025-09-29 | 17.04 | 17.05 | 0.00 | 0.00% | 16.85 | 17.30 | 171075 | 29186.41 | 0.90% |
| 2025-09-26 | 17.23 | 17.05 | -0.27 | -1.56% | 16.90 | 17.47 | 201212 | 34515.43 | 1.06% |
| 2025-09-25 | 17.39 | 17.32 | 0.05 | 0.29% | 17.26 | 17.96 | 305458 | 53645.58 | 1.61% |
| 2025-09-24 | 16.82 | 17.27 | 0.53 | 3.17% | 16.63 | 17.30 | 237873 | 40312.73 | 1.25% |
| 2025-09-23 | 17.27 | 16.74 | -0.55 | -3.18% | 16.49 | 17.32 | 220300 | 36921.48 | 1.16% |
| 2025-09-22 | 17.70 | 17.29 | -0.48 | -2.70% | 16.96 | 17.73 | 275485 | 47440.36 | 1.45% |
| 2025-09-19 | 17.76 | 17.77 | 0.01 | 0.06% | 17.46 | 17.95 | 225823 | 40014.09 | 1.19% |
| 2025-09-18 | 18.90 | 17.76 | -1.11 | -5.88% | 17.50 | 18.90 | 361612 | 65803.20 | 1.90% |
| 2025-09-17 | 19.00 | 18.87 | -0.08 | -0.42% | 18.59 | 19.02 | 199897 | 37638.96 | 1.05% |
| 2025-09-16 | 18.72 | 18.95 | 0.44 | 2.38% | 18.45 | 19.06 | 222471 | 41793.46 | 1.17% |
| 2025-09-15 | 18.45 | 18.51 | 0.01 | 0.05% | 18.39 | 18.78 | 157827 | 29290.01 | 0.83% |
| 2025-09-12 | 18.85 | 18.50 | -0.44 | -2.32% | 18.40 | 18.85 | 259483 | 48309.43 | 1.36% |
| 2025-09-11 | 18.55 | 18.94 | 0.39 | 2.10% | 18.43 | 19.00 | 236317 | 44538.34 | 1.24% |
| 2025-09-10 | 18.66 | 18.55 | -0.33 | -1.75% | 18.26 | 18.85 | 231606 | 42827.39 | 1.22% |
| 2025-09-09 | 19.01 | 18.88 | -0.28 | -1.46% | 18.81 | 19.46 | 294704 | 56297.66 | 1.55% |
| 2025-09-08 | 19.35 | 19.16 | -0.19 | -0.98% | 18.92 | 19.48 | 327022 | 62604.40 | 1.72% |
| 2025-09-05 | 18.18 | 19.35 | 1.07 | 5.85% | 18.13 | 19.53 | 661214 | 125139.03 | 3.48% |
| 2025-09-04 | 17.25 | 18.28 | 0.93 | 5.36% | 17.25 | 18.70 | 714111 | 128984.66 | 3.76% |
| 2025-09-03 | 17.50 | 17.35 | -0.03 | -0.17% | 17.15 | 17.75 | 230179 | 40077.57 | 1.21% |
| 2025-09-02 | 17.92 | 17.38 | -0.53 | -2.96% | 17.28 | 18.26 | 294028 | 52117.04 | 1.55% |
| 2025-09-01 | 17.71 | 17.91 | 0.15 | 0.84% | 17.38 | 18.23 | 338765 | 60246.71 | 1.78% |
| 2025-08-29 | 17.70 | 17.76 | 0.07 | 0.40% | 17.28 | 18.05 | 470671 | 83302.72 | 2.48% |
| 2025-08-28 | 16.28 | 17.69 | 1.15 | 6.95% | 16.22 | 17.70 | 625377 | 106614.94 | 3.29% |
| 2025-08-27 | 16.91 | 16.54 | -0.45 | -2.65% | 16.53 | 17.23 | 258104 | 43669.23 | 1.36% |
| 2025-08-26 | 17.03 | 16.99 | -0.06 | -0.35% | 16.74 | 17.18 | 207910 | 35384.54 | 1.09% |
| 2025-08-25 | 16.85 | 17.05 | 0.21 | 1.25% | 16.78 | 17.24 | 321812 | 54834.23 | 1.69% |
| 2025-08-22 | 16.61 | 16.84 | 0.20 | 1.20% | 16.55 | 16.97 | 238954 | 40133.81 | 1.26% |
| 2025-08-21 | 16.74 | 16.64 | -0.18 | -1.07% | 16.55 | 16.90 | 207291 | 34676.88 | 1.09% |
| 2025-08-20 | 16.90 | 16.82 | 0.14 | 0.84% | 16.40 | 17.00 | 297037 | 49449.97 | 1.56% |
| 2025-08-19 | 16.60 | 16.68 | 0.02 | 0.12% | 16.44 | 16.85 | 239620 | 39885.33 | 1.26% |
| 2025-08-18 | 16.76 | 16.66 | 0.06 | 0.36% | 16.52 | 16.94 | 310007 | 51917.92 | 1.63% |
| 2025-08-15 | 15.93 | 16.60 | 0.60 | 3.75% | 15.91 | 16.80 | 354959 | 58584.43 | 1.87% |
上证大盘股票行情在线 K线走势图
福莱特(601865)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
