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
2026-07-10	9.44	9.73	0.30	3.18%	9.37	10.06	269930	26449	1.42%
2026-07-09	9.55	9.43	-0.13	-1.36%	9.28	9.56	165929	15656	0.87%
2026-07-08	9.80	9.56	-0.24	-2.45%	9.54	9.81	150997	14515	0.79%
2026-07-07	9.98	9.80	-0.17	-1.71%	9.75	10.04	155454	15375	0.82%
2026-07-06	10.19	9.97	-0.22	-2.16%	9.96	10.32	193255	19549	1.02%
2026-07-03	10.35	10.19	-0.10	-0.97%	10.10	10.40	171012	17451	0.90%
2026-07-02	10.48	10.29	-0.24	-2.28%	10.29	10.73	225093	23576	1.18%
2026-07-01	10.48	10.53	0.02	0.19%	10.16	10.83	234325	24458	1.23%
2026-06-30	10.28	10.51	0.26	2.54%	10.21	10.63	184139	19319	0.97%
2026-06-29	10.03	10.25	0.07	0.69%	9.93	10.38	196363	20021	1.03%
2026-06-26	10.42	10.18	-0.27	-2.58%	10.18	10.94	255311	26842	1.34%
2026-06-25	10.17	10.45	0.28	2.75%	10.03	10.70	257767	26639	1.36%
2026-06-24	10.39	10.17	-0.24	-2.31%	10.03	10.46	189211	19259	1.00%
2026-06-23	10.84	10.41	-0.43	-3.97%	10.32	10.85	230308	24326	1.21%
2026-06-22	10.56	10.84	0.21	1.98%	10.30	10.86	239197	25289	1.26%
2026-06-18	10.82	10.63	-0.22	-2.03%	10.60	10.90	185907	19896	0.98%
2026-06-17	10.97	11.00	0.02	0.18%	10.78	11.13	219040	24037	1.15%
2026-06-16	10.95	10.98	0.02	0.18%	10.82	11.02	147676	16154	0.78%
2026-06-15	10.86	10.96	0.14	1.29%	10.80	11.05	183290	20026	0.96%
2026-06-12	10.97	10.82	-0.03	-0.28%	10.77	11.05	228603	24899	1.20%
2026-06-11	10.81	10.85	-0.10	-0.91%	10.62	10.94	223774	24142	1.18%
2026-06-10	10.61	10.95	0.22	2.05%	10.41	11.13	225859	24162	1.19%
2026-06-09	10.65	10.73	0.16	1.51%	10.34	10.78	197813	20898	1.04%
2026-06-08	10.85	10.57	-0.56	-5.03%	10.48	11.04	195106	20960	1.03%
2026-06-05	11.12	11.13	-0.09	-0.80%	10.98	11.37	168178	18805	0.88%
2026-06-04	11.29	11.22	-0.11	-0.97%	11.08	11.35	157559	17667	0.83%
2026-06-03	11.56	11.33	-0.23	-1.99%	11.27	11.60	149248	17100	0.79%
2026-06-02	11.81	11.56	-0.21	-1.78%	11.39	11.83	153890	17770	0.81%
2026-06-01	11.80	11.77	0.11	0.94%	11.63	12.03	197627	23435	1.04%
2026-05-29	11.95	11.66	-0.29	-2.43%	11.59	12.01	191385	22542	1.01%
2026-05-28	11.91	11.95	-0.04	-0.33%	11.71	12.01	186104	22073	0.98%
2026-05-27	12.14	11.99	-0.15	-1.24%	11.91	12.58	193765	23562	1.02%
2026-05-26	12.10	12.14	-0.03	-0.25%	11.93	12.25	156203	18878	0.82%
2026-05-25	12.40	12.17	-0.16	-1.30%	12.03	12.40	148675	18052	0.78%
2026-05-22	12.29	12.33	0.22	1.82%	12.01	12.46	231212	28221	1.22%
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%