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
2025-04-03	17.70	17.92	0.02	0.11%	17.70	18.01	7076	1263	1.14%
2025-04-02	18.15	17.90	-0.25	-1.38%	17.80	18.15	6377	1142	1.02%
2025-04-01	17.59	18.15	0.54	3.07%	17.59	18.30	11939	2156	1.92%
2025-03-31	18.03	17.61	-0.51	-2.81%	17.50	18.14	14618	2600	2.35%
2025-03-28	18.43	18.12	-0.35	-1.89%	18.10	18.69	14264	2610	2.29%
2025-03-27	18.63	18.47	-0.30	-1.60%	18.30	18.93	19515	3631	3.13%
2025-03-26	19.00	18.77	-0.56	-2.90%	18.66	19.42	42817	8124	6.87%
2025-03-25	18.26	19.33	1.15	6.33%	17.93	20.00	72350	14065	11.62%
2025-03-24	18.56	18.18	-0.39	-2.10%	17.91	18.71	9906	1809	1.59%
2025-03-21	18.90	18.57	-0.32	-1.69%	18.55	18.95	7291	1366	1.17%
2025-03-20	18.97	18.89	-0.17	-0.89%	18.76	19.06	7416	1401	1.19%
2025-03-19	19.21	19.06	-0.14	-0.73%	18.90	19.21	8534	1623	1.37%
2025-03-18	18.96	19.20	0.31	1.64%	18.82	19.22	9877	1878	1.59%
2025-03-17	19.11	18.89	-0.21	-1.10%	18.78	19.16	13260	2504	2.13%
2025-03-14	19.08	19.10	-0.08	-0.42%	18.98	19.32	14815	2830	2.38%
2025-03-13	19.32	19.18	-0.30	-1.54%	19.00	19.50	17129	3293	2.75%
2025-03-12	20.26	19.48	-0.66	-3.28%	19.32	20.66	50357	10010	8.08%
2025-03-11	19.20	20.14	0.61	3.12%	18.96	20.41	37971	7506	6.10%
2025-03-10	19.80	19.53	0.88	4.72%	18.79	19.80	20014	3858	3.21%
2025-03-07	18.60	18.65	0.04	0.21%	18.41	18.75	7940	1475	1.27%
2025-03-06	18.49	18.61	0.12	0.65%	18.46	18.71	6085	1130	0.98%
2025-03-05	18.59	18.49	-0.19	-1.02%	18.33	18.90	7007	1296	1.12%
2025-03-04	18.37	18.68	0.41	2.24%	18.18	18.72	6623	1226	1.06%
2025-03-03	17.89	18.27	0.38	2.12%	17.84	18.32	9495	1719	1.52%
2025-02-28	18.33	17.89	-0.35	-1.92%	17.86	18.33	8560	1539	1.37%
2025-02-27	18.34	18.24	-0.10	-0.55%	18.14	18.35	9340	1702	1.50%
2025-02-26	18.29	18.34	0.04	0.22%	18.25	18.50	11290	2075	1.81%
2025-02-25	18.73	18.30	-0.40	-2.14%	18.28	19.05	17023	3164	2.73%
2025-02-24	19.00	18.70	-0.43	-2.25%	18.70	19.17	10807	2040	1.74%
2025-02-21	18.96	19.13	0.04	0.21%	18.71	19.19	15231	2880	2.45%
2025-02-20	18.94	19.09	0.10	0.53%	18.91	19.42	12727	2433	2.04%
2025-02-19	19.30	18.99	-0.31	-1.61%	18.60	19.84	16276	3108	2.61%
2025-02-18	19.10	19.30	0.08	0.42%	18.85	19.40	13519	2585	2.17%
2025-02-17	19.20	19.22	0.02	0.10%	18.98	19.32	9259	1771	1.49%
2025-02-14	18.80	19.20	0.35	1.86%	18.70	19.48	14062	2686	2.26%
2025-02-13	19.28	18.85	-0.44	-2.28%	18.83	19.31	16835	3191	2.70%
2025-02-12	19.16	19.29	-0.03	-0.16%	18.92	19.54	15522	2974	2.49%
2025-02-11	19.31	19.32	0.07	0.36%	19.02	19.68	18200	3529	2.92%
2025-02-10	19.02	19.25	0.18	0.94%	18.70	19.25	14629	2788	2.35%
2025-02-07	19.35	19.07	-0.14	-0.73%	19.00	19.75	18405	3563	2.95%
2025-02-06	18.91	19.21	0.26	1.37%	18.79	19.25	8440	1610	1.35%
2025-02-05	19.00	18.95	0.31	1.66%	18.68	19.50	12475	2380	2.00%
2025-01-27	18.21	18.64	0.46	2.53%	18.20	18.98	14895	2775	2.39%
2025-01-24	18.98	18.18	-0.79	-4.16%	18.04	18.98	20725	3799	3.33%
2025-01-23	18.60	18.97	0.21	1.12%	18.60	19.02	10850	2044	1.74%
2025-01-22	18.68	18.76	0.05	0.27%	18.40	19.06	9208	1728	1.48%
2025-01-21	19.00	18.71	-0.15	-0.80%	18.66	19.06	7808	1471	1.25%
2025-01-20	18.58	18.86	0.47	2.56%	18.40	19.29	11871	2243	1.91%
2025-01-17	18.54	18.39	-0.22	-1.18%	18.28	18.94	7436	1386	1.19%
2025-01-16	18.55	18.61	0.18	0.98%	18.36	18.85	7360	1370	1.18%
2025-01-15	18.84	18.43	-0.41	-2.18%	18.33	18.95	8581	1597	1.38%
2025-01-14	18.30	18.84	0.57	3.12%	18.30	18.95	11768	2202	1.89%
2025-01-13	18.44	18.27	-0.43	-2.30%	17.90	18.77	15915	2898	2.56%
2025-01-10	19.12	18.70	-0.54	-2.81%	18.65	19.19	13470	2544	2.16%
2025-01-09	17.80	19.24	1.29	7.19%	17.60	19.43	27552	5162	4.42%
2025-01-08	18.75	17.95	-0.89	-4.72%	17.63	18.96	18999	3460	3.05%
2025-01-07	18.36	18.84	0.50	2.73%	18.21	18.84	14630	2718	2.35%
2025-01-06	17.49	18.34	0.74	4.20%	17.10	18.54	16830	3050	2.70%
2025-01-03	18.10	17.60	-0.49	-2.71%	17.51	18.49	12899	2307	2.07%
2025-01-02	18.00	18.09	0.09	0.50%	17.66	18.39	10799	1947	1.73%
2024-12-31	17.78	18.00	0.22	1.24%	17.78	18.48	11422	2076	1.83%
2024-12-30	17.63	17.78	-0.10	-0.56%	17.53	17.93	8649	1529	1.39%
2024-12-27	17.80	17.88	0.05	0.28%	17.60	18.07	6733	1204	1.08%
2024-12-26	17.43	17.83	0.56	3.24%	17.25	17.90	9894	1753	1.59%