福莱特 (601865) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-21	12.63	12.11	-0.46	-3.66%	12.11	12.74	230283	28675	1.21%
2026-05-20	12.65	12.57	-0.16	-1.26%	12.44	12.69	174300	21876	0.92%
2026-05-19	12.60	12.73	0.07	0.55%	12.50	12.82	145874	18445	0.77%
2026-05-18	12.63	12.66	-0.04	-0.31%	12.46	12.84	172787	21883	0.91%
2026-05-15	13.35	12.70	-0.70	-5.22%	12.61	13.42	384842	49444	2.02%
2026-05-14	13.72	13.40	-0.32	-2.33%	13.40	13.84	243208	33045	1.28%
2026-05-13	13.60	13.72	0.09	0.66%	13.48	13.78	190453	26054	1.00%
2026-05-12	13.85	13.63	-0.22	-1.59%	13.61	13.94	213645	29278	1.12%
2026-05-11	13.82	13.85	0.02	0.14%	13.80	14.04	213697	29700	1.12%
2026-05-08	13.62	13.83	0.16	1.17%	13.51	13.96	213065	29251	1.12%
2026-05-07	13.58	13.67	0.13	0.96%	13.57	13.93	243345	33444	1.28%
2026-05-06	13.51	13.54	0.02	0.15%	13.36	13.64	264501	35646	1.39%
2026-04-30	13.64	13.52	-0.25	-1.82%	13.46	13.80	170145	23087	0.90%
2026-04-29	13.45	13.77	0.29	2.15%	13.16	13.82	240548	32629	1.27%
2026-04-28	13.99	13.48	-0.80	-5.60%	13.36	13.99	340528	46275	1.79%
2026-04-27	14.39	14.28	-0.05	-0.35%	14.15	14.67	164693	23674	0.87%
2026-04-24	14.55	14.33	-0.21	-1.44%	14.31	14.55	135973	19569	0.72%
2026-04-23	14.75	14.54	-0.17	-1.16%	14.40	14.85	168714	24546	0.89%
2026-04-22	14.57	14.71	0.06	0.41%	14.47	14.79	162463	23834	0.85%
2026-04-21	14.63	14.65	0.02	0.14%	14.41	14.77	176990	25809	0.93%
2026-04-20	14.22	14.63	0.41	2.88%	14.16	15.09	292668	42899	1.54%
2026-04-17	14.18	14.22	0.03	0.21%	14.01	14.28	138363	19594	0.73%
2026-04-16	14.04	14.19	0.15	1.07%	14.01	14.20	133981	18948	0.70%
2026-04-15	14.27	14.04	-0.14	-0.99%	14.02	14.33	153431	21714	0.81%
2026-04-14	14.19	14.18	0.00	0.00%	13.98	14.20	175352	24669	0.92%
2026-04-13	13.77	14.18	0.25	1.79%	13.73	14.38	233535	32963	1.23%
2026-04-10	13.72	13.93	0.27	1.98%	13.72	14.14	229464	32031	1.21%
2026-04-09	13.80	13.66	-0.24	-1.73%	13.60	13.80	175807	24036	0.92%
2026-04-08	13.70	13.90	0.41	3.04%	13.60	13.90	261785	35999	1.38%
2026-04-07	13.43	13.49	0.03	0.22%	13.27	13.52	172159	23083	0.91%
2026-04-03	13.83	13.46	-0.42	-3.03%	13.44	13.88	172918	23501	0.91%
2026-04-02	14.13	13.88	-0.36	-2.53%	13.77	14.18	250281	34924	1.32%
2026-04-01	14.45	14.24	0.05	0.35%	13.98	14.49	305060	43285	1.60%
2026-03-31	14.88	14.19	-0.82	-5.46%	14.18	14.94	378340	55001	1.99%
2026-03-30	15.73	15.01	-0.83	-5.24%	14.80	15.84	429591	64832	2.26%
2026-03-27	15.37	15.84	0.44	2.86%	15.30	16.16	383384	60790	2.02%
2026-03-26	15.70	15.40	-0.36	-2.28%	15.32	15.88	210007	32575	1.10%
2026-03-25	15.88	15.76	-0.18	-1.13%	15.66	15.98	221251	34975	1.16%
2026-03-24	15.81	15.94	0.20	1.27%	15.06	16.07	314245	49022	1.65%
2026-03-23	15.78	15.74	-0.05	-0.32%	15.60	16.17	327900	52076	1.72%
2026-03-20	15.52	15.79	0.27	1.74%	15.31	16.37	337183	53417	1.77%
2026-03-19	15.50	15.52	-0.17	-1.08%	15.46	15.81	185175	28877	0.97%
2026-03-18	15.86	15.69	-0.17	-1.07%	15.51	16.06	163358	25646	0.86%
2026-03-17	15.98	15.86	-0.03	-0.19%	15.82	16.56	259954	42113	1.37%
2026-03-16	16.21	15.89	-0.30	-1.85%	15.84	16.28	198410	31655	1.04%
2026-03-13	16.10	16.19	0.02	0.12%	16.04	16.56	234620	38333	1.23%
2026-03-12	15.96	16.17	0.15	0.94%	15.75	16.25	225737	36055	1.19%
2026-03-11	15.66	16.02	0.31	1.97%	15.66	16.24	245973	39471	1.29%
2026-03-10	15.60	15.71	0.20	1.29%	15.46	15.75	183991	28716	0.97%
2026-03-09	15.26	15.51	0.06	0.39%	14.99	15.61	238106	36384	1.25%
2026-03-06	15.47	15.45	-0.11	-0.71%	15.26	15.66	207623	32134	1.09%
2026-03-05	15.75	15.56	0.04	0.26%	15.49	15.95	203382	31898	1.07%
2026-03-04	15.88	15.52	-0.61	-3.78%	15.49	16.12	288252	45338	1.52%
2026-03-03	16.76	16.13	-0.57	-3.41%	16.09	17.25	293358	48456	1.54%
2026-03-02	16.78	16.70	-0.38	-2.22%	16.70	17.35	262645	44475	1.38%
2026-02-27	16.64	17.08	0.33	1.97%	16.63	17.23	338099	57622	1.78%
2026-02-26	17.20	16.75	-0.40	-2.33%	16.71	17.22	167698	28258	0.88%
2026-02-25	17.18	17.15	-0.03	-0.17%	17.10	17.40	170542	29390	0.90%
2026-02-24	16.78	17.18	0.55	3.31%	16.73	17.38	268264	46025	1.41%
2026-02-13	17.12	16.63	-0.54	-3.15%	16.60	17.16	194957	32756	1.03%
2026-02-12	17.28	17.17	-0.11	-0.64%	17.13	17.41	196532	33873	1.03%
2026-02-11	17.38	17.28	-0.25	-1.43%	17.24	17.71	225902	39270	1.19%