福莱新材 (605488) - 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
2026-05-06	33.50	34.12	0.93	2.80%	33.30	34.88	82781	28199	3.00%
2026-04-30	32.81	33.19	0.24	0.73%	32.68	33.60	54016	17907	1.96%
2026-04-29	32.25	32.95	0.61	1.89%	32.11	33.20	41673	13665	1.51%
2026-04-28	32.15	32.34	-0.35	-1.07%	31.53	33.25	57751	18620	2.09%
2026-04-27	32.66	32.69	-0.15	-0.46%	32.55	33.17	44071	14503	1.60%
2026-04-24	33.01	32.84	-0.42	-1.26%	32.67	33.61	40835	13467	1.48%
2026-04-23	34.00	33.26	-0.74	-2.18%	32.97	34.01	61889	20629	2.24%
2026-04-22	33.60	34.00	0.25	0.74%	33.58	34.50	44616	15155	1.62%
2026-04-21	33.57	33.75	0.20	0.60%	32.78	34.05	68802	22977	2.49%
2026-04-20	34.48	33.55	-0.65	-1.90%	33.41	34.48	73538	24796	2.66%
2026-04-17	33.70	34.20	0.22	0.65%	33.50	34.50	55039	18785	1.99%
2026-04-16	34.21	33.98	0.07	0.21%	33.80	34.78	54220	18496	1.96%
2026-04-15	34.77	33.91	-0.38	-1.11%	33.67	34.77	57614	19734	2.09%
2026-04-14	34.70	34.29	-0.19	-0.55%	33.80	34.73	62500	21336	2.26%
2026-04-13	33.31	34.48	0.77	2.28%	33.11	34.81	61219	20950	2.22%
2026-04-10	33.49	33.71	0.42	1.26%	33.44	34.44	53138	18009	1.92%
2026-04-09	33.44	33.29	-0.59	-1.74%	32.89	33.75	44689	14910	1.62%
2026-04-08	33.15	33.88	1.60	4.96%	33.00	33.95	54044	18158	1.96%
2026-04-07	32.20	32.28	-0.01	-0.03%	31.97	32.73	31178	10094	1.13%
2026-04-03	32.32	32.29	0.12	0.37%	31.90	32.75	35277	11410	1.28%
2026-04-02	33.38	32.17	-1.11	-3.34%	32.06	33.38	37007	12035	1.34%
2026-04-01	32.66	33.28	1.11	3.45%	32.66	33.46	50226	16620	1.82%
2026-03-31	32.60	32.17	-0.36	-1.11%	32.13	33.34	42100	13720	1.52%
2026-03-30	32.02	32.53	0.00	0.00%	31.68	32.64	30957	10009	1.12%
2026-03-27	32.30	32.53	-0.16	-0.49%	32.10	33.08	33131	10810	1.20%
2026-03-26	33.40	32.69	-0.74	-2.21%	32.51	33.65	42035	13886	1.52%
2026-03-25	33.00	33.43	1.19	3.69%	32.61	33.99	60611	20302	2.19%
2026-03-24	32.60	32.24	0.26	0.81%	31.13	32.85	52097	16612	1.89%
2026-03-23	32.19	31.98	-0.68	-2.08%	31.70	33.79	72552	23771	2.63%
2026-03-20	33.39	32.66	-0.72	-2.16%	32.66	34.04	43285	14424	1.57%
2026-03-19	34.50	33.38	-1.67	-4.76%	33.11	34.78	57862	19527	2.09%
2026-03-18	34.78	35.05	0.17	0.49%	34.32	35.11	40483	14060	1.47%
2026-03-17	36.42	34.88	-1.76	-4.80%	34.81	36.60	66987	23770	2.43%
2026-03-16	37.69	36.64	-1.25	-3.30%	36.20	37.79	65819	24194	2.38%
2026-03-13	37.05	37.89	0.40	1.07%	36.65	38.75	105460	40022	3.82%
2026-03-12	35.65	37.49	1.56	4.34%	35.51	37.85	99480	36549	3.60%
2026-03-11	36.40	35.93	-0.53	-1.45%	35.60	36.66	57525	20723	2.08%
2026-03-10	35.25	36.46	1.71	4.92%	35.24	36.70	81989	29474	2.97%
2026-03-09	35.24	34.75	-1.09	-3.04%	33.82	35.26	68173	23489	2.47%
2026-03-06	35.50	35.84	-0.02	-0.06%	35.45	36.25	40206	14452	1.46%
2026-03-05	36.46	35.86	0.13	0.36%	35.64	36.78	59601	21506	2.16%
2026-03-04	35.26	35.73	-0.45	-1.24%	35.26	36.43	52284	18775	1.89%
2026-03-03	37.97	36.18	-1.80	-4.74%	36.14	38.78	100346	37523	3.63%
2026-03-02	39.14	37.98	-2.33	-5.78%	37.77	39.50	120921	46436	4.38%
2026-02-27	40.66	40.31	-0.44	-1.08%	39.64	40.70	74216	29734	2.69%
2026-02-26	41.40	40.75	-0.74	-1.78%	40.61	41.50	77725	31775	2.81%
2026-02-25	41.50	41.49	-0.15	-0.36%	40.45	41.89	86861	35792	3.14%
2026-02-24	43.02	41.64	-0.92	-2.16%	41.05	43.30	95031	39822	3.44%
2026-02-13	42.70	42.56	-0.56	-1.30%	42.53	43.50	80217	34414	2.90%
2026-02-12	43.32	43.12	-0.61	-1.39%	42.90	44.07	114830	49813	4.16%
2026-02-11	44.90	43.73	-1.75	-3.85%	43.67	44.95	126141	55691	4.57%
2026-02-10	44.00	45.48	1.68	3.84%	43.26	46.67	231006	103330	8.36%
2026-02-09	43.20	43.80	0.75	1.74%	42.40	44.32	243794	106049	8.83%
2026-02-06	40.38	43.05	3.91	9.99%	38.38	43.05	195322	80416	7.07%
2026-02-05	40.28	39.14	-1.74	-4.26%	38.90	40.54	75062	29639	2.72%
2026-02-04	39.20	40.88	2.02	5.20%	39.20	41.72	166070	67730	6.01%
2026-02-03	38.53	38.86	0.43	1.12%	37.90	38.97	101503	39006	3.68%
2026-02-02	40.50	38.43	-2.30	-5.65%	38.41	41.20	111013	43828	4.02%
2026-01-30	39.67	40.73	1.00	2.52%	39.67	41.79	121910	49873	4.41%
2026-01-29	40.97	39.73	-1.82	-4.38%	39.57	41.85	138122	56102	5.00%
2026-01-28	44.23	41.55	-3.11	-6.96%	41.09	44.23	158534	67094	5.74%
2026-01-27	41.92	44.66	2.00	4.69%	41.00	45.50	217743	93466	7.88%