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
2026-09-11	28.37	27.85	-1.03	-3.57%	27.13	28.58	55607	15474	1.87%
2026-09-10	30.00	28.88	-1.21	-4.02%	28.83	30.00	54170	15892	1.82%
2026-09-09	30.04	30.09	0.12	0.40%	29.70	30.81	70836	21355	2.38%
2026-09-08	30.60	29.97	0.03	0.10%	29.20	30.88	125388	37511	4.21%
2026-09-07	27.31	29.94	2.72	9.99%	27.27	29.94	118433	34465	3.98%
2026-09-04	28.45	27.22	-1.11	-3.92%	26.95	29.10	73573	20339	2.47%
2026-09-03	28.34	28.33	0.03	0.11%	26.81	28.60	100380	27950	3.37%
2026-09-02	29.00	28.30	-0.84	-2.88%	28.30	29.00	33023	9444	1.20%
2026-09-01	29.57	29.14	-0.43	-1.45%	29.10	29.98	35588	10489	1.29%
2026-08-31	28.77	29.57	0.47	1.62%	28.50	29.87	38443	11252	1.39%
2026-08-28	29.31	29.10	-0.40	-1.36%	28.89	29.95	42481	12459	1.54%
2026-08-27	28.90	29.50	0.61	2.11%	28.65	29.90	46323	13593	1.68%
2026-08-26	30.23	28.89	-1.10	-3.67%	28.82	30.58	57805	16969	2.09%
2026-08-25	29.32	29.99	0.40	1.35%	29.06	30.54	53177	15881	1.93%
2026-08-24	29.35	29.59	0.04	0.14%	28.90	30.45	55954	16594	2.03%
2026-08-21	29.07	29.55	0.30	1.03%	29.06	30.55	62934	18652	2.28%
2026-08-20	27.72	29.25	1.37	4.91%	27.40	30.28	85658	24786	3.10%
2026-08-19	30.68	27.88	-3.10	-10.01%	27.88	31.60	95261	27554	3.45%
2026-08-18	30.78	30.98	0.08	0.26%	30.20	31.08	65762	20165	2.38%
2026-08-17	30.20	30.90	1.00	3.34%	30.08	31.48	66348	20348	2.40%
2026-08-14	30.98	29.90	-0.72	-2.35%	29.55	31.07	59154	17793	2.14%
2026-08-13	31.41	30.62	-0.09	-0.29%	30.59	31.62	77685	24062	2.81%
2026-08-12	28.60	30.71	1.95	6.78%	28.32	30.97	122300	36743	4.43%
2026-08-11	27.79	28.76	0.60	2.13%	27.56	29.37	87064	24869	3.15%
2026-08-10	28.22	28.16	0.22	0.79%	27.60	28.32	58825	16434	2.13%
2026-08-07	28.89	27.94	-0.25	-0.89%	27.34	28.91	77862	21762	2.82%
2026-08-06	27.68	28.19	0.22	0.79%	27.48	29.60	99582	28337	3.61%
2026-08-05	26.99	27.97	0.86	3.17%	26.69	28.34	117397	32522	4.25%
2026-08-04	26.76	27.11	0.13	0.48%	26.31	27.45	172997	46426	6.27%
2026-08-03	25.69	26.98	2.45	9.99%	25.30	26.98	121855	32557	4.42%
2026-07-31	23.20	24.53	1.98	8.78%	23.20	24.81	90856	22003	3.29%
2026-07-30	23.13	22.55	-0.84	-3.59%	22.25	23.36	53593	12169	1.94%
2026-07-29	23.39	23.39	-0.01	-0.04%	22.80	23.62	39944	9261	1.45%
2026-07-28	23.31	23.40	-0.57	-2.38%	23.23	24.24	36165	8573	1.31%
2026-07-27	22.90	23.97	0.89	3.86%	22.89	23.97	40565	9553	1.47%
2026-07-24	23.09	23.08	-0.50	-2.12%	22.88	23.77	37665	8760	1.36%
2026-07-23	23.30	23.58	-0.18	-0.76%	23.13	23.90	40537	9527	1.47%
2026-07-22	23.55	23.76	0.11	0.47%	23.06	24.69	71823	17241	2.60%
2026-07-21	23.17	23.65	0.85	3.73%	21.25	23.66	87773	19888	3.18%
2026-07-20	24.85	22.80	-2.09	-8.40%	22.45	25.65	91482	21720	3.31%
2026-07-17	27.39	24.89	-2.28	-8.39%	24.53	27.95	98295	25539	3.56%
2026-07-16	27.50	27.17	-0.50	-1.81%	26.88	29.45	90509	25291	3.28%
2026-07-15	27.55	27.67	0.17	0.62%	26.88	28.12	57529	15865	2.08%
2026-07-14	27.55	27.50	-0.19	-0.69%	26.63	27.98	50878	13889	1.84%
2026-07-13	29.93	27.69	-2.22	-7.42%	27.61	29.99	69890	19946	2.53%
2026-07-10	29.98	29.91	0.16	0.54%	29.49	31.29	91222	27602	3.31%
2026-07-09	30.46	29.75	-0.42	-1.39%	28.44	30.51	78839	23129	2.86%
2026-07-08	31.35	30.17	-1.28	-4.07%	29.22	31.49	124403	37764	4.51%
2026-07-07	32.60	31.45	-1.21	-3.70%	31.18	33.50	110684	35446	4.01%
2026-07-06	33.80	32.66	-2.22	-6.36%	32.59	34.65	180742	60281	6.55%
2026-07-03	33.46	34.88	0.56	1.63%	32.60	36.10	315711	109543	11.44%
2026-07-02	31.63	34.32	3.12	10.00%	31.30	34.32	208625	70083	7.55%
2026-07-01	28.36	31.20	2.84	10.01%	28.09	31.20	80899	24524	2.93%
2026-06-30	26.50	28.36	1.91	7.22%	26.45	28.42	88785	24743	3.21%
2026-06-29	27.50	26.45	-1.36	-4.89%	26.12	27.87	102082	27208	3.70%
2026-06-26	28.30	27.81	-0.19	-0.68%	27.78	29.09	76915	21757	2.78%
2026-06-25	30.36	28.00	-2.63	-8.59%	27.73	30.39	135063	38757	4.89%
2026-06-24	30.29	30.63	-0.10	-0.33%	29.12	30.92	94201	28379	3.41%
2026-06-23	30.51	30.73	0.32	1.05%	30.15	31.60	83656	25828	3.03%
2026-06-22	33.78	30.41	-3.37	-9.98%	30.40	33.78	156761	49034	5.68%
2026-06-18	33.53	33.78	0.19	0.57%	32.92	34.00	58924	19770	2.13%
2026-06-17	34.07	33.59	-0.79	-2.30%	33.45	34.33	56166	19019	2.03%
2026-06-16	34.80	34.38	-0.45	-1.29%	33.80	34.80	61920	21291	2.24%
2026-06-15	34.13	34.83	0.70	2.05%	34.01	35.10	54273	18823	1.96%
2026-06-12	34.79	34.13	0.19	0.56%	34.08	35.64	73299	25424	2.65%
2026-06-11	34.80	34.09	-1.43	-4.03%	33.78	35.45	78679	27106	2.85%
2026-06-10	37.40	35.52	-2.84	-7.40%	35.18	37.81	106801	39071	3.87%
2026-06-09	37.47	38.36	1.55	4.21%	37.09	38.69	150630	57177	5.45%
2026-06-08	33.30	36.81	1.83	5.23%	33.28	37.09	152761	55075	5.53%
2026-06-05	34.00	34.98	0.47	1.36%	32.83	36.00	111010	37986	4.02%