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
2026-06-18	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%
2026-06-04	33.50	34.51	0.28	0.82%	33.47	35.31	64293	22256	2.33%
2026-06-03	34.00	34.23	-0.09	-0.26%	33.62	34.91	61494	21133	2.23%
2026-06-02	33.80	34.32	0.91	2.72%	32.71	34.84	78436	26670	2.84%
2026-06-01	33.71	33.41	-0.65	-1.91%	33.32	34.80	62361	21175	2.26%
2026-05-29	37.08	34.06	-3.78	-9.99%	34.06	37.60	126953	44568	4.60%
2026-05-28	37.08	37.84	0.16	0.42%	36.28	38.48	94508	35215	3.42%
2026-05-27	39.90	37.68	-3.28	-8.01%	37.31	39.95	132441	50968	4.79%
2026-05-26	39.56	40.96	0.94	2.35%	39.23	41.65	199463	81421	7.22%
2026-05-25	40.67	40.02	-0.86	-2.10%	39.68	41.08	153664	61685	5.56%
2026-05-22	39.00	40.88	2.44	6.35%	38.40	41.09	259541	104044	9.40%
2026-05-21	36.80	38.44	1.58	4.29%	36.80	40.10	261795	101747	9.48%
2026-05-20	39.56	36.86	-1.66	-4.31%	36.40	39.87	214227	80341	7.76%
2026-05-19	37.04	38.52	3.50	9.99%	37.04	38.52	70559	26946	2.55%
2026-05-18	34.97	35.02	0.00	0.00%	34.40	35.64	75488	26470	2.73%
2026-05-15	34.20	35.02	0.89	2.61%	34.04	36.36	120926	42717	4.38%
2026-05-14	35.99	34.13	-1.41	-3.97%	34.09	36.10	72829	25354	2.64%
2026-05-13	35.97	35.54	-0.62	-1.71%	35.05	35.97	69324	24586	2.51%
2026-05-12	36.45	36.16	-0.34	-0.93%	35.89	37.23	76525	27942	2.77%
2026-05-11	36.57	36.50	-0.28	-0.76%	35.57	36.97	97950	35514	3.55%
2026-05-08	35.88	36.78	0.94	2.62%	35.50	37.26	130147	47572	4.71%
2026-05-07	34.75	35.84	1.72	5.04%	34.51	35.99	123703	43927	4.48%
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%