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
2026-08-21	25.48	25.80	0.26	1.02%	24.83	25.88	16729	4267	1.25%
2026-08-20	25.87	25.54	0.09	0.35%	25.34	26.01	23455	6013	1.76%
2026-08-19	27.11	25.45	-2.26	-8.16%	25.40	27.80	42471	11101	3.19%
2026-08-18	27.10	27.71	0.67	2.48%	26.90	27.93	30790	8455	2.31%
2026-08-17	26.27	27.04	0.88	3.36%	26.00	27.13	22957	6155	1.72%
2026-08-14	26.04	26.16	0.14	0.54%	25.77	26.33	20737	5400	1.56%
2026-08-13	26.73	26.02	-0.84	-3.13%	26.02	27.10	33880	9003	2.54%
2026-08-12	26.34	26.86	0.52	1.97%	26.34	27.50	33962	9096	2.55%
2026-08-11	25.93	26.34	0.25	0.96%	25.46	26.51	28974	7534	2.17%
2026-08-10	25.83	26.09	0.28	1.08%	25.20	26.09	30668	7862	2.30%
2026-08-07	25.50	25.81	0.06	0.23%	24.88	25.95	41334	10562	3.10%
2026-08-06	24.48	25.75	1.17	4.76%	24.36	25.98	47211	12011	3.54%
2026-08-05	23.91	24.58	0.75	3.15%	23.76	24.78	38588	9398	2.89%
2026-08-04	23.55	23.83	0.57	2.45%	23.05	24.20	35849	8486	2.69%
2026-08-03	22.38	23.26	0.88	3.93%	22.28	23.29	35027	8053	2.63%
2026-07-31	21.95	22.38	0.75	3.47%	21.95	23.18	46776	10653	3.51%
2026-07-30	22.95	21.63	-1.59	-6.85%	21.47	23.28	45333	10048	3.40%
2026-07-29	22.59	23.22	0.52	2.29%	22.42	23.54	48073	11048	3.61%
2026-07-28	22.55	22.70	-0.08	-0.35%	22.55	23.58	36484	8387	2.74%
2026-07-27	22.40	22.78	1.08	4.98%	21.79	22.80	46323	10393	3.47%
2026-07-24	22.97	21.70	-1.20	-5.24%	21.63	23.33	35668	7917	2.67%
2026-07-23	21.92	22.90	1.13	5.19%	21.36	23.44	47402	10742	3.55%
2026-07-22	22.33	21.77	-1.07	-4.68%	21.54	23.23	51178	11348	3.84%
2026-07-21	22.30	22.84	0.59	2.65%	20.07	22.89	60830	13109	4.56%
2026-07-20	23.72	22.25	-1.45	-6.12%	21.60	24.18	52689	12076	3.95%
2026-07-17	25.29	23.70	-1.60	-6.32%	23.48	25.49	45438	11093	3.41%
2026-07-16	26.56	25.30	-1.07	-4.06%	25.11	26.56	29957	7702	2.25%
2026-07-15	27.03	26.37	-0.83	-3.05%	26.16	27.64	31331	8365	2.35%
2026-07-14	27.06	27.30	0.59	2.21%	26.19	27.44	38142	10240	2.86%
2026-07-13	28.66	26.71	-2.07	-7.19%	26.60	28.77	43729	11929	3.28%
2026-07-10	28.49	28.78	0.36	1.27%	28.02	29.78	58369	16985	4.38%
2026-07-09	30.30	28.42	-1.18	-3.99%	27.40	30.30	60681	17206	4.55%
2026-07-08	30.50	29.60	-0.53	-1.76%	28.59	30.50	49107	14526	3.68%
2026-07-07	31.66	30.13	-1.57	-4.95%	30.01	31.79	50199	15338	3.76%
2026-07-06	32.49	31.70	-0.16	-0.50%	31.42	33.24	57651	18610	4.32%
2026-07-03	34.80	31.86	-2.94	-8.45%	31.80	35.29	85659	28321	6.42%
2026-07-02	35.33	34.80	-0.66	-1.86%	34.60	37.83	57316	20652	4.30%
2026-07-01	35.16	35.46	0.17	0.48%	34.26	35.78	50231	17589	3.77%
2026-06-30	36.55	35.29	-0.78	-2.16%	34.65	36.57	64317	22813	4.82%
2026-06-29	38.53	36.07	-3.25	-8.27%	35.84	39.39	88568	32867	6.64%
2026-06-26	39.00	39.32	-0.11	-0.28%	38.08	40.80	83191	32848	6.24%
2026-06-25	43.80	39.43	-4.38	-10.00%	39.43	43.80	106812	43293	8.01%
2026-06-24	47.52	43.81	-4.87	-10.00%	43.81	47.92	87362	39325	6.55%
2026-06-23	51.66	48.68	-3.72	-7.10%	48.00	52.93	69359	34612	5.20%
2026-06-22	49.84	52.40	2.17	4.32%	49.16	52.69	88529	45530	6.64%
2026-06-18	50.42	50.23	-1.21	-2.35%	49.65	51.39	70409	35483	5.28%
2026-06-17	47.01	51.44	3.54	7.39%	46.80	52.69	101906	50694	7.64%
2026-06-16	46.00	47.90	1.25	2.68%	44.10	47.90	93899	42774	7.04%
2026-06-15	44.81	46.65	1.05	2.30%	43.51	46.80	87142	39800	6.54%
2026-06-12	46.98	45.60	-1.74	-3.68%	45.16	48.88	101809	47673	7.64%
2026-06-11	43.78	47.34	3.06	6.91%	42.65	48.69	108074	49327	8.11%
2026-06-10	41.89	44.28	1.78	4.19%	41.88	45.47	95705	42205	7.18%
2026-06-09	42.16	42.50	-0.47	-1.09%	41.00	42.97	61724	26109	4.63%
2026-06-08	40.36	42.97	-0.04	-0.09%	40.33	43.37	76324	32433	5.72%
2026-06-05	39.66	43.01	2.95	7.36%	39.11	43.07	111564	46406	8.37%
2026-06-04	40.71	40.06	-0.94	-2.29%	39.17	40.72	59843	23755	4.49%
2026-06-03	41.88	41.00	-1.00	-2.38%	40.01	42.00	80500	33047	6.04%
2026-06-02	41.55	42.00	0.25	0.60%	40.10	42.89	120611	50369	9.05%
2026-06-01	37.08	41.75	3.80	10.01%	36.30	41.75	107330	43778	8.05%
2026-05-29	37.53	37.95	0.56	1.50%	36.27	40.40	106413	40837	7.98%
2026-05-28	40.03	37.39	-3.21	-7.91%	37.00	41.42	117123	44956	8.78%
2026-05-27	40.00	40.60	-0.06	-0.15%	38.90	41.46	109532	43957	8.21%
2026-05-26	40.00	40.66	0.40	0.99%	39.40	44.29	214024	91107	16.05%
2026-05-25	35.02	40.26	3.66	10.00%	35.02	40.26	106353	41706	7.98%
2026-05-22	41.34	36.60	-0.98	-2.61%	33.97	41.34	166126	60650	12.46%
2026-05-21	35.89	37.58	1.86	5.21%	35.20	38.63	98915	37028	7.42%
2026-05-20	35.56	35.72	-0.05	-0.14%	35.07	36.32	39462	14083	2.96%
2026-05-19	36.43	35.77	-1.02	-2.77%	35.35	38.29	58176	21042	4.36%
2026-05-18	35.36	36.79	1.08	3.02%	34.80	37.27	71072	25977	5.33%
2026-05-15	35.30	35.71	0.50	1.42%	35.22	36.58	48066	17231	3.60%