福莱蒽特

605566
🏛️ 中国 →
28.92
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 27.19 28.44 27.19 28.23 1,102.6K
09:35 28.26 28.44 28.03 28.31 415.7K
09:40 28.31 29.18 28.20 29.16 716.1K
09:45 29.15 29.49 28.89 29.48 904.5K
09:50 29.48 29.63 29.31 29.47 578.1K
09:55 29.50 29.79 29.35 29.60 457.9K
10:00 29.60 29.60 29.30 29.43 234.7K
10:05 29.46 29.55 29.31 29.41 157.6K
10:10 29.36 29.36 29.00 29.15 205.7K
10:15 29.11 29.34 29.06 29.20 135.2K
10:20 29.18 29.28 29.13 29.26 61.2K
10:25 29.24 29.30 29.20 29.25 47.6K
10:30 29.22 29.24 29.08 29.21 97.6K
10:35 29.21 29.22 29.15 29.21 51.5K
10:40 29.21 29.21 28.92 28.98 74.3K
10:45 28.99 29.12 28.99 29.04 67.0K
10:50 29.07 29.08 28.91 28.99 58.3K
10:55 28.98 29.05 28.93 29.02 58.6K
11:00 29.04 29.29 29.01 29.08 250.0K
11:05 29.06 29.20 29.03 29.18 44.2K
11:10 29.18 29.48 29.17 29.39 140.7K
11:15 29.40 29.51 29.40 29.44 166.8K
11:20 29.44 29.45 29.21 29.22 204.2K
11:25 29.23 29.25 29.21 29.21 23.1K
13:00 29.20 29.91 29.20 29.91 971.3K
13:05 29.91 29.91 29.91 29.91 109.4K
13:10 29.91 29.91 29.91 29.91 10.8K
13:15 29.91 29.91 29.91 29.91 52.0K
13:20 29.91 29.91 29.91 29.91 127.3K
13:25 29.91 29.91 29.91 29.91 31.4K
13:30 29.91 29.91 29.91 29.91 70.8K
13:35 29.91 29.91 29.91 29.91 12.5K
13:40 29.91 29.91 29.91 29.91 36.6K
13:45 29.91 29.91 29.91 29.91 57.9K
13:50 29.91 29.91 29.91 29.91 6.8K
13:55 29.91 29.91 29.91 29.91 3.4K
14:00 29.91 29.91 29.91 29.91 1.2K
14:05 29.91 29.91 29.91 29.91 3.6K
14:10 29.91 29.91 29.91 29.91 4.4K
14:15 29.91 29.91 29.91 29.91 1.2K
14:20 29.91 29.91 29.91 29.91 6.6K
14:25 29.91 29.91 29.91 29.91 4.2K
14:30 29.91 29.91 29.91 29.91 26.0K
14:35 29.91 29.91 29.91 29.91 1.6K
14:40 29.91 29.91 29.91 29.91 2.0K
14:45 29.91 29.91 29.91 29.91 7.0K
14:50 29.91 29.91 29.91 29.91 7.3K
14:55 29.91 29.91 29.91 29.91 1.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 28.47 29.60 28.02 28.92 4.3M
2025-09-26 28.99 28.99 28.00 28.30 4.6M
2025-09-25 30.31 30.50 28.50 28.60 8.5M
2025-09-24 27.05 29.91 27.05 29.91 7.8M
2025-09-23 27.42 27.42 25.98 27.19 4.3M
2025-09-22 28.40 28.60 26.00 27.50 5.7M
2025-09-19 27.56 28.04 27.04 27.96 3.3M
2025-09-18 28.00 29.29 27.13 27.59 5.0M
2025-09-17 28.37 28.88 27.91 28.12 3.5M
2025-09-16 27.17 28.55 27.12 28.36 4.2M
2025-09-15 27.36 27.60 26.88 27.14 2.9M
2025-09-12 27.89 28.09 27.44 27.60 3.7M
2025-09-11 26.40 28.15 26.39 27.75 5.9M
2025-09-10 25.04 26.99 25.04 26.74 7.0M
2025-09-09 24.97 25.80 24.69 25.01 3.9M
2025-09-08 24.98 25.50 24.68 24.92 3.7M
2025-09-05 24.10 25.08 24.10 24.99 3.0M
2025-09-04 24.67 25.34 23.88 24.25 5.0M
2025-09-03 25.34 26.05 24.61 24.87 4.3M
2025-09-02 26.20 26.23 24.50 25.15 6.2M
2025-09-01 26.36 26.77 26.00 26.20 3.6M
2025-08-29 26.90 27.19 25.90 26.28 5.9M
2025-08-28 27.12 27.95 26.01 27.10 5.9M
2025-08-27 27.16 28.19 26.35 27.11 7.0M
2025-08-26 25.63 27.97 25.43 27.12 7.2M
2025-08-25 25.00 25.68 24.61 25.63 6.0M
2025-08-22 24.90 25.49 24.60 25.08 5.3M
2025-08-21 25.03 25.60 24.57 25.07 5.3M
2025-08-20 25.24 25.48 24.69 25.04 4.4M
2025-08-19 24.41 26.34 24.20 25.25 11.8M
2025-08-18 24.21 24.91 23.58 24.47 8.2M
2025-08-15 23.70 24.52 23.46 24.15 6.5M
2025-08-14 24.68 25.08 23.92 23.95 6.0M
2025-08-13 23.65 25.18 23.59 24.90 7.1M
2025-08-12 24.99 25.38 23.80 23.96 6.2M
2025-08-11 23.78 25.70 23.43 25.07 7.1M
2025-08-08 23.60 24.20 22.87 23.72 5.0M
2025-08-07 23.20 23.75 22.81 23.60 3.9M
2025-08-06 23.25 24.02 22.80 23.09 5.4M
2025-08-05 23.56 24.50 22.80 23.33 5.4M
2025-08-04 23.43 24.85 22.90 23.36 8.4M
2025-08-01 23.99 24.06 23.45 23.67 3.2M
2025-07-31 23.60 24.33 23.41 23.92 5.3M
2025-07-30 23.38 24.13 22.70 23.71 6.6M
2025-07-29 21.96 24.20 21.84 23.40 6.7M
2025-07-28 21.97 22.90 21.67 22.05 4.7M
2025-07-25 21.15 22.84 20.93 22.31 5.2M
2025-07-24 20.74 21.05 20.63 21.05 1.3M
2025-07-23 20.85 20.85 20.51 20.64 0.8M
2025-07-22 20.94 21.00 20.45 20.79 1.2M
2025-07-21 21.00 21.19 20.32 20.84 1.6M
2025-07-18 20.54 20.65 20.30 20.43 0.7M
2025-07-17 20.44 20.77 20.24 20.45 0.9M
2025-07-16 20.70 20.74 20.40 20.40 0.8M
2025-07-15 20.77 20.97 20.45 20.64 1.2M
2025-07-14 20.29 20.92 20.20 20.80 1.3M
2025-07-11 20.70 20.70 20.00 20.12 1.7M
2025-07-10 20.84 20.84 20.58 20.63 0.8M
2025-07-09 20.98 21.07 20.62 20.74 0.9M
2025-07-08 20.63 21.12 20.53 20.96 1.1M
2025-07-07 20.45 20.71 20.00 20.65 1.2M
2025-07-04 21.25 21.43 20.41 20.47 2.0M
2025-07-03 20.68 21.68 20.68 21.25 2.2M
2025-07-02 20.93 20.95 20.46 20.80 1.4M
2025-07-01 21.90 21.90 20.74 20.93 1.4M
2025-06-30 20.60 20.89 20.35 20.85 1.1M
2025-06-27 20.60 20.70 20.33 20.50 0.9M
2025-06-26 20.93 20.98 20.42 20.52 1.2M
2025-06-25 20.85 21.17 20.50 20.73 1.1M
2025-06-24 20.50 21.00 20.03 20.87 1.3M
2025-06-23 19.59 20.40 19.59 20.32 1.0M
2025-06-20 20.31 20.60 19.73 19.97 1.2M
2025-06-19 20.43 20.63 19.85 19.98 1.4M
2025-06-18 20.83 20.84 20.08 20.53 1.0M
2025-06-17 20.95 20.95 20.30 20.48 1.2M
2025-06-16 20.46 21.11 20.35 20.74 1.6M
2025-06-13 21.29 21.30 20.33 20.46 1.4M
2025-06-12 21.95 21.95 21.08 21.32 2.3M
2025-06-11 21.88 22.27 21.75 22.00 1.9M
2025-06-10 21.26 22.35 21.07 22.08 4.5M
2025-06-09 20.16 21.80 20.16 21.49 5.5M
2025-06-06 20.46 20.46 19.82 20.15 0.9M
2025-06-05 20.33 20.33 19.87 19.97 1.1M
2025-06-04 19.69 20.86 19.69 20.28 2.0M
2025-06-03 19.65 20.13 19.32 19.90 1.8M
2025-05-30 19.55 19.89 19.55 19.65 0.9M
2025-05-29 19.43 19.87 19.15 19.70 2.4M
2025-05-28 19.83 20.02 19.13 19.31 3.3M
2025-05-27 19.34 20.99 19.19 20.25 5.4M
2025-05-26 19.05 19.87 19.05 19.47 1.2M
2025-05-23 19.99 19.99 19.26 19.38 1.8M
2025-05-22 19.58 19.74 19.18 19.53 1.1M
2025-05-21 19.74 19.94 19.28 19.40 1.2M
2025-05-20 19.46 20.10 19.45 19.75 2.1M
2025-05-19 19.51 19.89 19.33 19.46 1.4M
2025-05-16 19.49 19.94 19.41 19.51 1.1M
2025-05-15 19.18 19.69 19.01 19.51 1.3M
2025-05-14 19.01 19.36 19.01 19.18 0.8M
2025-05-13 19.06 19.40 19.00 19.05 0.9M
2025-05-12 18.92 19.16 18.87 18.97 0.6M
2025-05-09 19.16 19.16 18.81 18.91 0.8M
2025-05-08 18.66 19.45 18.56 19.00 1.8M
2025-05-07 18.50 18.68 18.35 18.66 0.9M
2025-05-06 18.18 18.67 18.16 18.41 1.3M
2025-04-30 18.12 18.25 17.71 18.15 0.7M
2025-04-29 18.77 18.77 17.60 18.12 1.1M
2025-04-28 17.56 18.09 17.43 17.87 0.9M
2025-04-25 17.83 17.90 17.55 17.72 0.5M
2025-04-24 17.99 18.20 17.70 17.83 0.5M
2025-04-23 18.68 18.68 17.70 18.00 1.1M
2025-04-22 17.37 17.68 17.20 17.52 0.6M
2025-04-21 17.12 17.39 17.06 17.30 0.5M
2025-04-18 17.15 17.35 16.90 17.24 0.4M
2025-04-17 17.22 17.48 17.03 17.15 0.7M
2025-04-16 16.20 17.49 16.20 17.21 0.7M
2025-04-15 17.13 17.79 17.13 17.42 0.7M
2025-04-14 17.15 17.57 17.12 17.22 0.7M
2025-04-11 16.72 17.19 16.58 17.06 0.5M
2025-04-10 16.49 17.15 16.49 16.80 0.7M
2025-04-09 16.00 16.49 15.00 16.38 1.2M
2025-04-08 15.99 16.52 15.00 15.82 1.4M
2025-04-07 17.50 17.50 16.13 16.13 1.4M
2025-04-03 17.70 18.01 17.70 17.92 0.7M
2025-04-02 18.15 18.15 17.80 17.90 0.6M
2025-04-01 17.59 18.30 17.59 18.15 1.2M
2025-03-31 18.03 18.14 17.50 17.61 1.5M
2025-03-28 18.43 18.69 18.10 18.12 1.4M
2025-03-27 18.63 18.93 18.30 18.47 2.0M
2025-03-26 19.00 19.42 18.66 18.77 4.3M
2025-03-25 18.26 20.00 17.93 19.33 7.2M
2025-03-24 18.56 18.71 17.91 18.18 1.0M
2025-03-21 18.90 18.95 18.55 18.57 0.7M
2025-03-20 18.97 19.06 18.76 18.89 0.7M
2025-03-19 19.21 19.21 18.90 19.06 0.9M
2025-03-18 18.96 19.22 18.82 19.20 1.0M
2025-03-17 19.11 19.16 18.78 18.89 1.3M
2025-03-14 19.08 19.32 18.98 19.10 1.5M
2025-03-13 19.32 19.50 19.00 19.18 1.7M
2025-03-12 20.26 20.66 19.32 19.48 5.0M
2025-03-11 19.20 20.41 18.96 20.14 3.8M
2025-03-10 19.80 19.80 18.79 19.53 2.0M
2025-03-07 18.60 18.75 18.41 18.65 0.8M
2025-03-06 18.49 18.71 18.46 18.61 0.6M
2025-03-05 18.59 18.90 18.33 18.49 0.7M
2025-03-04 18.37 18.72 18.18 18.68 0.7M
2025-03-03 17.89 18.32 17.84 18.27 0.9M
2025-02-28 18.33 18.33 17.86 17.89 0.9M
2025-02-27 18.34 18.35 18.14 18.24 0.9M
2025-02-26 18.29 18.50 18.25 18.34 1.1M
2025-02-25 18.73 19.05 18.28 18.30 1.7M
2025-02-24 19.00 19.17 18.70 18.70 1.1M
2025-02-21 18.96 19.19 18.71 19.13 1.5M
2025-02-20 18.94 19.42 18.91 19.09 1.3M
2025-02-19 19.30 19.84 18.60 18.99 1.6M
2025-02-18 19.10 19.40 18.85 19.30 1.4M
2025-02-17 19.20 19.32 18.98 19.22 0.9M
2025-02-14 18.80 19.48 18.70 19.20 1.4M
2025-02-13 19.28 19.31 18.83 18.85 1.7M
2025-02-12 19.16 19.54 18.92 19.29 1.6M
2025-02-11 19.31 19.68 19.02 19.32 1.8M
2025-02-10 19.02 19.25 18.70 19.25 1.5M
2025-02-07 19.35 19.75 19.00 19.07 1.8M
2025-02-06 18.91 19.25 18.79 19.21 0.8M
2025-02-05 19.00 19.50 18.68 18.95 1.2M
2025-01-27 18.21 18.98 18.20 18.64 1.5M
2025-01-24 18.98 18.98 18.04 18.18 2.1M
2025-01-23 18.60 19.02 18.60 18.97 1.1M
2025-01-22 18.68 19.06 18.40 18.76 0.9M
2025-01-21 19.00 19.06 18.66 18.71 0.8M
2025-01-20 18.58 19.29 18.40 18.86 1.2M
2025-01-17 18.54 18.94 18.28 18.39 0.7M
2025-01-16 18.55 18.85 18.36 18.61 0.7M
2025-01-15 18.84 18.95 18.33 18.43 0.9M
2025-01-14 18.30 18.95 18.30 18.84 1.2M
2025-01-13 18.44 18.77 17.90 18.27 1.6M
2025-01-10 19.12 19.19 18.65 18.70 1.3M
2025-01-09 17.80 19.43 17.60 19.24 2.8M
2025-01-08 18.75 18.96 17.63 17.95 1.9M
2025-01-07 18.36 18.84 18.21 18.84 1.5M
2025-01-06 17.49 18.54 17.10 18.34 1.7M
2025-01-03 18.10 18.49 17.51 17.60 1.3M
2025-01-02 18.00 18.39 17.66 18.09 1.1M