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
2026-04-02	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%
2026-03-12	35.65	37.49	1.56	4.34%	35.51	37.85	99480	36549	3.60%
2026-03-11	36.40	35.93	-0.53	-1.45%	35.60	36.66	57525	20723	2.08%
2026-03-10	35.25	36.46	1.71	4.92%	35.24	36.70	81989	29474	2.97%
2026-03-09	35.24	34.75	-1.09	-3.04%	33.82	35.26	68173	23489	2.47%
2026-03-06	35.50	35.84	-0.02	-0.06%	35.45	36.25	40206	14452	1.46%
2026-03-05	36.46	35.86	0.13	0.36%	35.64	36.78	59601	21506	2.16%
2026-03-04	35.26	35.73	-0.45	-1.24%	35.26	36.43	52284	18775	1.89%
2026-03-03	37.97	36.18	-1.80	-4.74%	36.14	38.78	100346	37523	3.63%
2026-03-02	39.14	37.98	-2.33	-5.78%	37.77	39.50	120921	46436	4.38%
2026-02-27	40.66	40.31	-0.44	-1.08%	39.64	40.70	74216	29734	2.69%
2026-02-26	41.40	40.75	-0.74	-1.78%	40.61	41.50	77725	31775	2.81%
2026-02-25	41.50	41.49	-0.15	-0.36%	40.45	41.89	86861	35792	3.14%
2026-02-24	43.02	41.64	-0.92	-2.16%	41.05	43.30	95031	39822	3.44%
2026-02-13	42.70	42.56	-0.56	-1.30%	42.53	43.50	80217	34414	2.90%
2026-02-12	43.32	43.12	-0.61	-1.39%	42.90	44.07	114830	49813	4.16%
2026-02-11	44.90	43.73	-1.75	-3.85%	43.67	44.95	126141	55691	4.57%
2026-02-10	44.00	45.48	1.68	3.84%	43.26	46.67	231006	103330	8.36%
2026-02-09	43.20	43.80	0.75	1.74%	42.40	44.32	243794	106049	8.83%
2026-02-06	40.38	43.05	3.91	9.99%	38.38	43.05	195322	80416	7.07%
2026-02-05	40.28	39.14	-1.74	-4.26%	38.90	40.54	75062	29639	2.72%
2026-02-04	39.20	40.88	2.02	5.20%	39.20	41.72	166070	67730	6.01%
2026-02-03	38.53	38.86	0.43	1.12%	37.90	38.97	101503	39006	3.68%
2026-02-02	40.50	38.43	-2.30	-5.65%	38.41	41.20	111013	43828	4.02%
2026-01-30	39.67	40.73	1.00	2.52%	39.67	41.79	121910	49873	4.41%
2026-01-29	40.97	39.73	-1.82	-4.38%	39.57	41.85	138122	56102	5.00%
2026-01-28	44.23	41.55	-3.11	-6.96%	41.09	44.23	158534	67094	5.74%
2026-01-27	41.92	44.66	2.00	4.69%	41.00	45.50	217743	93466	7.88%
2026-01-26	47.09	42.66	-4.74	-10.00%	42.66	47.36	175350	77405	6.35%
2026-01-23	46.01	47.40	2.90	6.52%	43.88	48.68	281743	131083	10.20%
2026-01-22	40.74	44.50	4.05	10.01%	40.50	44.50	108608	47176	3.93%
2026-01-21	40.85	40.45	-0.60	-1.46%	40.02	42.28	137019	55862	4.96%
2026-01-20	43.34	41.05	-1.97	-4.58%	40.55	44.00	191900	80080	6.95%
2026-01-19	40.91	43.02	3.91	10.00%	40.27	43.02	206930	86340	7.49%
2026-01-16	37.74	39.11	1.18	3.11%	37.38	40.05	207587	81072	7.52%
2026-01-15	37.28	37.93	0.73	1.96%	37.20	39.16	98749	37508	3.58%
2026-01-14	36.83	37.20	0.00	0.00%	36.50	38.95	132300	49876	4.79%
2026-01-13	36.61	37.20	0.18	0.49%	35.51	38.18	160370	59241	5.81%
2026-01-12	34.93	37.02	2.09	5.98%	34.74	37.42	165771	60870	6.00%
2026-01-09	33.44	34.93	1.26	3.74%	33.41	35.77	148420	51986	5.37%
2026-01-08	33.83	33.67	-0.26	-0.77%	33.40	34.13	68260	23035	2.47%
2026-01-07	33.75	33.93	-0.01	-0.03%	33.60	34.44	73224	24865	2.65%
2026-01-06	34.09	33.94	-0.15	-0.44%	33.67	34.39	75643	25679	2.74%
2026-01-05	33.91	34.09	-0.26	-0.76%	33.74	34.34	72865	24805	2.64%
2025-12-31	34.74	34.35	-0.40	-1.15%	34.06	34.91	85462	29465	3.09%
2025-12-30	33.38	34.75	0.95	2.81%	33.20	35.28	165192	56742	5.98%
2025-12-29	32.10	33.80	1.60	4.97%	31.95	34.62	148700	49956	5.38%
2025-12-26	32.90	32.20	-0.74	-2.25%	32.05	33.10	77870	25315	2.82%
2025-12-25	31.81	32.94	1.38	4.37%	31.70	33.69	128508	42068	4.65%
2025-12-24	31.31	31.56	0.26	0.83%	31.09	31.77	59747	18776	2.16%