福莱蒽特 (605566) - 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
2026-04-30	31.74	32.90	1.21	3.82%	31.74	33.12	33502	10941	2.51%
2026-04-29	31.51	31.69	0.11	0.35%	31.47	32.23	19437	6197	1.46%
2026-04-28	32.20	31.58	-0.90	-2.77%	31.48	32.79	22085	7058	1.66%
2026-04-27	32.16	32.48	0.14	0.43%	32.16	33.18	16752	5474	1.26%
2026-04-24	32.58	32.34	-0.46	-1.40%	32.11	32.82	19967	6454	1.50%
2026-04-23	33.39	32.80	-0.47	-1.41%	32.74	33.88	19003	6294	1.43%
2026-04-22	33.21	33.27	0.02	0.06%	32.60	33.98	27136	9025	2.04%
2026-04-21	31.65	33.25	1.40	4.40%	31.53	33.78	47932	15893	3.59%
2026-04-20	31.77	31.85	0.11	0.35%	31.25	32.49	25723	8173	1.93%
2026-04-17	31.14	31.74	0.66	2.12%	30.92	31.82	19038	5990	1.43%
2026-04-16	30.69	31.08	0.44	1.44%	30.55	31.43	17111	5300	1.28%
2026-04-15	30.67	30.64	-0.03	-0.10%	30.20	30.88	19152	5853	1.44%
2026-04-14	31.64	30.67	-0.92	-2.91%	30.37	31.70	37973	11698	2.85%
2026-04-13	31.00	31.59	0.80	2.60%	30.70	31.64	23469	7340	1.76%
2026-04-10	30.87	30.79	0.06	0.20%	30.61	31.37	21971	6810	1.65%
2026-04-09	30.24	30.73	0.28	0.92%	30.02	30.90	25848	7921	1.94%
2026-04-08	30.56	30.45	0.07	0.23%	29.90	30.88	38624	11699	2.90%
2026-04-07	29.39	30.38	1.53	5.30%	29.00	30.62	36557	11024	2.74%
2026-04-03	28.79	28.85	0.03	0.10%	28.29	29.85	27904	8094	2.09%
2026-04-02	28.55	28.82	0.19	0.66%	28.35	28.98	15034	4309	1.13%
2026-04-01	28.87	28.63	0.27	0.95%	27.81	28.89	20752	5879	1.56%
2026-03-31	28.10	28.36	0.32	1.14%	28.05	29.20	30544	8736	2.29%
2026-03-30	27.05	28.04	0.79	2.90%	26.94	28.18	23647	6544	1.77%
2026-03-27	26.48	27.25	0.58	2.17%	26.48	27.36	17761	4816	1.33%
2026-03-26	27.07	26.67	-0.34	-1.26%	26.53	27.48	20418	5508	1.53%
2026-03-25	25.95	27.01	1.26	4.89%	25.79	27.33	28017	7509	2.10%
2026-03-24	24.84	25.75	1.44	5.92%	24.60	25.90	37516	9465	2.81%
2026-03-23	26.76	24.31	-2.53	-9.43%	24.16	26.76	41618	10504	3.12%
2026-03-20	28.12	26.84	-1.36	-4.82%	26.81	28.20	21697	5932	1.63%
2026-03-19	28.14	28.20	0.05	0.18%	27.88	29.23	32941	9420	2.47%
2026-03-18	28.16	28.15	0.01	0.04%	27.91	28.44	18478	5205	1.39%
2026-03-17	28.32	28.14	-0.18	-0.64%	27.93	29.00	22520	6362	1.69%
2026-03-16	27.03	28.32	1.19	4.39%	26.81	28.35	21802	6060	1.64%
2026-03-13	26.86	27.13	0.28	1.04%	26.80	27.47	17198	4680	1.29%
2026-03-12	27.38	26.85	-0.40	-1.47%	26.60	27.48	16683	4490	1.25%
2026-03-11	28.09	27.25	-0.54	-1.94%	27.25	28.09	17748	4885	1.33%
2026-03-10	27.57	27.79	0.51	1.87%	27.45	28.13	14585	4067	1.09%
2026-03-09	27.86	27.28	-0.95	-3.37%	26.58	27.86	24908	6736	1.87%
2026-03-06	28.04	28.23	0.23	0.82%	27.91	28.49	14378	4065	1.08%
2026-03-05	28.38	28.00	-0.10	-0.36%	27.80	28.76	14853	4188	1.11%
2026-03-04	27.67	28.10	0.16	0.57%	27.30	28.69	23944	6738	1.80%
2026-03-03	29.84	27.94	-1.92	-6.43%	27.68	30.20	35487	10184	2.66%
2026-03-02	30.57	29.86	-1.11	-3.58%	29.00	30.82	33338	9970	2.50%
2026-02-27	31.63	30.97	-0.96	-3.01%	30.65	31.73	34953	10861	2.62%
2026-02-26	32.15	31.93	-0.22	-0.68%	31.78	32.70	24425	7845	1.83%
2026-02-25	31.99	32.15	0.15	0.47%	31.75	32.55	36521	11767	2.74%
2026-02-24	31.18	32.00	0.99	3.19%	30.90	32.43	46240	14722	3.47%
2026-02-13	31.23	31.01	-0.12	-0.39%	30.68	31.78	29692	9234	2.23%
2026-02-12	31.70	31.13	-0.89	-2.78%	31.10	32.10	41475	13082	3.11%
2026-02-11	32.50	32.02	-0.68	-2.08%	31.60	32.58	45013	14391	3.38%
2026-02-10	34.90	32.70	-1.49	-4.36%	32.10	34.90	73646	24328	5.52%
2026-02-09	31.28	34.19	3.11	10.01%	30.90	34.19	79769	26410	5.98%
2026-02-06	30.40	31.08	0.68	2.24%	29.90	31.70	26971	8385	2.02%
2026-02-05	31.02	30.40	-0.47	-1.52%	30.10	31.20	14372	4414	1.08%
2026-02-04	31.69	30.87	-0.63	-2.00%	30.83	32.01	17626	5506	1.32%
2026-02-03	31.00	31.50	0.80	2.61%	30.57	31.50	17198	5322	1.29%
2026-02-02	32.15	30.70	-1.45	-4.51%	30.64	32.15	19307	6028	1.45%
2026-01-30	31.70	32.15	0.31	0.97%	31.22	32.32	15585	4948	1.17%
2026-01-29	32.05	31.84	-0.25	-0.78%	31.58	32.68	17841	5707	1.34%
2026-01-28	32.90	32.09	-0.49	-1.50%	32.00	33.00	18366	5961	1.38%
2026-01-27	32.82	32.58	-0.42	-1.27%	31.68	32.97	18485	5972	1.39%
2026-01-26	33.45	33.00	-0.02	-0.06%	32.06	33.68	25956	8511	1.95%