福莱新材

605488
🏛️ 中国 →
36.90
最后更新: 2025-09-26
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 38.60 38.62 37.85 37.96 1,442.1K
09:35 38.03 38.26 37.97 38.00 630.2K
09:40 38.01 38.06 37.50 37.50 1,072.4K
09:45 37.51 37.64 37.33 37.33 877.1K
09:50 37.33 37.48 37.23 37.46 602.6K
09:55 37.47 37.65 37.30 37.62 648.5K
10:00 37.61 37.78 37.40 37.76 329.8K
10:05 37.78 37.99 37.64 37.97 289.5K
10:10 37.98 37.98 37.79 37.93 266.2K
10:15 37.92 37.98 37.75 37.75 169.1K
10:20 37.76 37.95 37.66 37.93 147.7K
10:25 37.97 38.00 37.75 37.87 153.7K
10:30 37.80 37.86 37.65 37.86 131.2K
10:35 37.78 37.81 37.62 37.75 161.4K
10:40 37.74 38.07 37.72 38.06 164.0K
10:45 38.06 38.07 37.84 37.96 178.0K
10:50 37.93 38.02 37.91 37.98 96.5K
10:55 37.97 37.99 37.84 37.87 75.3K
11:00 37.85 37.96 37.84 37.94 67.2K
11:05 37.95 37.95 37.80 37.82 74.9K
11:10 37.83 37.88 37.72 37.84 82.0K
11:15 37.84 37.84 37.68 37.68 144.7K
11:20 37.67 37.69 37.55 37.69 133.2K
11:25 37.63 37.69 37.58 37.63 47.2K
13:00 37.62 37.70 37.54 37.62 173.1K
13:05 37.62 37.62 37.51 37.55 92.1K
13:10 37.52 37.61 37.52 37.59 70.4K
13:15 37.59 37.62 37.50 37.50 91.4K
13:20 37.50 37.63 37.50 37.51 109.7K
13:25 37.51 37.57 37.50 37.53 70.9K
13:30 37.52 37.52 37.35 37.35 264.7K
13:35 37.34 37.40 37.30 37.30 128.8K
13:40 37.33 37.36 37.26 37.33 131.7K
13:45 37.33 37.33 37.26 37.32 141.6K
13:50 37.32 37.35 37.21 37.22 205.7K
13:55 37.20 37.23 37.05 37.07 293.4K
14:00 37.07 37.30 37.07 37.29 392.9K
14:05 37.31 37.31 37.21 37.25 92.4K
14:10 37.25 37.25 37.13 37.15 159.4K
14:15 37.15 37.27 37.12 37.24 147.2K
14:20 37.25 37.29 37.16 37.18 141.3K
14:25 37.17 37.17 37.05 37.14 192.4K
14:30 37.15 37.22 37.00 37.00 353.7K
14:35 36.99 37.10 36.91 36.91 257.0K
14:40 36.96 37.19 36.95 37.18 300.6K
14:45 37.15 37.16 37.05 37.07 171.0K
14:50 37.08 37.08 36.92 36.96 325.8K
14:55 36.95 36.95 36.92 36.92 184.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.58 38.70 36.90 36.90 12.6M
2025-09-25 38.81 40.36 38.02 38.34 17.8M
2025-09-24 39.36 40.80 38.64 39.14 22.7M
2025-09-23 40.60 41.60 37.86 38.58 26.4M
2025-09-22 36.58 40.40 36.45 40.40 23.4M
2025-09-19 37.01 38.78 36.40 36.73 20.4M
2025-09-18 36.20 39.30 36.05 37.15 32.8M
2025-09-17 35.94 36.49 35.35 35.76 20.6M
2025-09-16 34.21 37.30 34.20 35.85 28.0M
2025-09-15 34.35 35.49 34.00 34.20 27.0M
2025-09-12 31.22 34.30 30.81 34.30 25.4M
2025-09-11 30.30 31.28 30.30 31.18 7.9M
2025-09-10 30.80 31.70 30.43 30.66 7.3M
2025-09-09 31.38 31.43 30.81 30.90 5.9M
2025-09-08 30.91 32.05 30.65 31.58 8.8M
2025-09-05 30.05 31.00 29.90 30.91 5.6M
2025-09-04 31.59 31.84 29.94 30.24 8.9M
2025-09-03 33.32 33.32 31.60 31.63 9.8M
2025-09-02 32.84 34.00 31.13 33.40 16.8M
2025-09-01 32.45 33.28 32.02 33.00 8.8M
2025-08-29 32.74 33.37 32.27 32.61 7.2M
2025-08-28 32.86 33.02 31.80 32.75 10.7M
2025-08-27 33.85 35.35 32.76 32.84 11.3M
2025-08-26 34.67 34.67 33.70 33.84 9.2M
2025-08-25 34.50 35.20 34.03 34.67 15.5M
2025-08-22 35.25 35.41 34.50 34.64 11.3M
2025-08-21 36.00 36.98 34.90 35.15 12.4M
2025-08-20 34.15 36.79 34.07 35.86 20.4M
2025-08-19 33.66 35.10 32.97 34.39 17.3M
2025-08-18 32.69 35.44 32.12 33.99 18.9M
2025-08-15 31.55 32.80 31.55 32.73 11.2M
2025-08-14 32.06 32.77 31.25 32.01 10.2M
2025-08-13 31.89 32.44 31.80 32.27 7.3M
2025-08-12 32.50 32.58 31.53 32.12 7.6M
2025-08-11 32.49 33.12 32.10 32.67 8.9M
2025-08-08 33.16 33.16 32.36 32.49 6.2M
2025-08-07 33.91 33.91 32.79 33.21 11.3M
2025-08-06 32.86 34.30 32.52 33.90 16.7M
2025-08-05 32.34 32.99 31.84 32.90 13.3M
2025-08-04 30.18 32.20 30.15 32.19 11.3M
2025-08-01 31.21 31.26 30.30 30.52 5.6M
2025-07-31 31.41 31.90 31.32 31.40 5.7M
2025-07-30 31.49 31.88 31.21 31.49 4.8M
2025-07-29 31.70 32.26 31.21 31.68 4.8M
2025-07-28 31.73 32.09 31.40 31.92 5.0M
2025-07-25 31.55 31.66 31.25 31.61 3.6M
2025-07-24 31.42 32.14 31.41 31.57 4.7M
2025-07-23 31.30 31.75 31.30 31.39 4.7M
2025-07-22 32.40 32.40 31.67 31.75 7.9M
2025-07-21 32.38 33.30 32.00 32.71 9.4M
2025-07-18 32.40 32.50 31.80 32.12 6.5M
2025-07-17 31.59 32.69 31.28 32.12 11.8M
2025-07-16 30.76 33.60 30.50 32.56 17.4M
2025-07-15 30.69 30.96 30.01 30.69 6.5M
2025-07-14 29.94 31.10 29.75 30.86 8.8M
2025-07-11 29.52 30.27 29.22 29.92 5.7M
2025-07-10 29.87 30.15 29.30 29.41 5.5M
2025-07-09 30.40 31.30 30.13 30.17 7.6M
2025-07-08 29.50 30.21 29.32 30.02 5.5M
2025-07-07 30.60 30.60 29.30 29.53 7.7M
2025-07-04 30.90 30.97 30.50 30.52 4.5M
2025-07-03 30.68 31.10 30.38 30.72 5.7M
2025-07-02 31.90 31.90 30.80 30.82 7.6M
2025-07-01 32.74 33.17 31.91 31.99 7.0M
2025-06-30 32.70 33.33 32.51 32.73 5.6M
2025-06-27 32.99 33.00 32.16 32.70 5.1M
2025-06-26 33.44 33.98 32.68 32.71 8.0M
2025-06-25 32.78 33.39 32.47 33.15 8.7M
2025-06-24 30.70 33.55 30.70 32.78 12.6M
2025-06-23 30.45 30.88 30.00 30.65 6.1M
2025-06-20 32.61 32.70 30.88 30.90 7.8M
2025-06-19 32.62 33.80 32.40 32.96 9.2M
2025-06-18 32.83 33.10 32.00 32.75 6.2M
2025-06-17 32.74 33.40 32.45 33.05 5.6M
2025-06-16 32.60 33.20 32.44 32.75 5.3M
2025-06-13 33.90 33.98 32.70 32.94 8.6M
2025-06-12 34.42 34.77 34.02 34.19 6.5M
2025-06-11 34.60 35.23 34.30 34.76 7.9M
2025-06-10 35.85 36.20 33.83 34.87 17.0M
2025-06-09 34.08 37.00 34.05 35.85 17.9M
2025-06-06 35.50 35.68 33.80 34.08 12.8M
2025-06-05 35.39 36.20 35.12 35.14 15.1M
2025-06-04 34.49 35.77 34.34 35.76 20.6M
2025-06-03 32.10 35.39 31.19 34.65 23.9M
2025-05-30 33.99 34.00 31.19 32.17 12.2M
2025-05-29 33.84 34.89 33.47 34.39 14.0M
2025-05-28 33.36 33.91 32.00 33.43 12.5M
2025-05-27 34.18 34.21 32.86 33.41 11.8M
2025-05-26 31.86 34.09 31.86 33.71 14.2M
2025-05-23 32.14 33.09 31.79 31.88 7.8M
2025-05-22 45.15 46.00 44.75 44.93 4.1M
2025-05-21 45.51 46.08 44.44 45.35 6.0M
2025-05-20 46.19 46.76 45.37 45.87 5.7M
2025-05-19 48.15 48.15 45.38 46.22 8.5M
2025-05-16 46.46 49.80 46.20 47.95 13.0M
2025-05-15 46.55 48.60 45.30 47.00 9.8M
2025-05-14 47.67 48.48 46.30 46.44 10.1M
2025-05-13 49.19 49.59 47.93 48.19 6.9M
2025-05-12 48.45 50.48 48.07 49.07 10.2M
2025-05-09 47.50 48.52 47.01 47.98 7.9M
2025-05-08 48.83 49.59 47.52 47.79 12.1M
2025-05-07 49.09 50.54 48.50 49.48 12.3M
2025-05-06 48.77 50.58 47.90 49.90 14.7M
2025-04-30 46.96 49.75 46.83 49.26 16.4M
2025-04-29 43.50 48.64 42.90 47.40 19.8M
2025-04-28 44.90 45.53 43.76 44.22 9.8M
2025-04-25 44.30 47.67 43.46 45.86 17.2M
2025-04-24 44.64 45.40 42.99 43.74 17.0M
2025-04-23 43.00 45.84 42.20 44.93 23.9M
2025-04-22 42.87 43.86 41.50 41.67 15.8M
2025-04-21 37.89 41.07 37.57 41.07 10.5M
2025-04-18 37.98 38.08 37.07 37.34 3.5M
2025-04-17 37.90 38.96 37.68 37.68 4.4M
2025-04-16 38.68 38.88 37.53 38.21 5.4M
2025-04-15 38.65 39.48 37.98 38.94 6.5M
2025-04-14 39.50 39.89 38.06 38.67 9.4M
2025-04-11 35.80 39.49 35.23 38.60 12.1M
2025-04-10 36.11 38.20 36.08 36.14 13.1M
2025-04-09 32.31 35.80 31.17 35.44 15.8M
2025-04-08 36.13 37.20 34.63 34.63 7.3M
2025-04-07 38.48 40.28 38.48 38.48 1.8M
2025-04-03 43.20 44.16 42.50 42.75 5.2M
2025-04-02 43.00 44.63 42.95 44.05 8.0M
2025-04-01 45.30 45.64 42.80 42.95 7.5M
2025-03-31 44.50 45.21 42.02 44.74 10.5M
2025-03-28 47.32 47.48 44.30 44.75 13.8M
2025-03-27 43.81 47.33 43.81 47.33 10.1M
2025-03-26 43.99 44.54 43.00 43.03 6.6M
2025-03-25 45.96 45.96 42.91 43.19 10.0M
2025-03-24 48.00 48.85 44.45 45.97 14.1M
2025-03-21 50.03 50.44 47.77 47.90 7.7M
2025-03-20 51.50 52.64 50.00 50.98 7.3M
2025-03-19 52.00 53.77 51.10 52.83 7.8M
2025-03-18 53.06 54.15 51.50 52.14 7.1M
2025-03-17 52.38 54.38 49.71 53.00 9.0M
2025-03-14 51.68 53.23 49.55 52.67 11.3M
2025-03-13 56.25 57.22 51.75 51.75 9.7M
2025-03-12 58.99 61.16 57.16 57.50 10.4M
2025-03-11 54.37 58.82 53.35 58.82 11.1M
2025-03-10 57.19 59.49 55.01 55.67 10.4M
2025-03-07 57.85 57.88 54.81 56.05 10.6M
2025-03-06 54.00 58.90 53.00 57.99 17.0M
2025-03-05 47.88 53.74 47.50 53.74 15.4M
2025-03-04 47.00 50.62 46.88 48.85 11.6M
2025-03-03 48.90 49.25 46.13 46.91 9.9M
2025-02-28 48.96 51.49 46.16 47.90 12.5M
2025-02-27 50.58 51.90 47.30 49.20 15.1M
2025-02-26 51.15 55.60 50.68 52.56 15.6M
2025-02-25 50.63 56.00 50.63 52.00 19.8M
2025-02-24 57.55 57.90 56.25 56.25 3.4M
2025-02-21 59.88 62.83 55.00 62.50 21.5M
2025-02-20 52.77 57.12 52.40 57.12 9.2M
2025-02-19 49.00 51.93 47.53 51.93 14.4M
2025-02-18 44.00 48.40 42.08 47.21 16.5M
2025-02-17 39.78 44.00 39.02 44.00 13.5M
2025-02-14 40.70 42.25 38.99 40.00 11.9M
2025-02-13 41.58 45.69 38.00 41.41 17.0M
2025-02-12 39.00 41.58 36.94 41.58 15.4M
2025-02-11 33.72 37.80 33.72 37.80 8.1M
2025-02-10 33.95 34.73 32.80 34.36 7.4M
2025-02-07 34.92 35.13 33.49 34.69 12.6M
2025-02-06 35.00 36.42 34.33 36.00 14.8M
2025-02-05 33.55 36.50 33.20 35.33 12.7M
2025-01-27 34.00 35.88 32.72 33.44 12.1M
2025-01-24 33.91 34.48 31.50 33.29 18.0M
2025-01-23 34.97 35.16 30.06 34.00 24.2M
2025-01-22 30.59 31.96 30.01 31.96 9.6M
2025-01-21 27.29 29.05 26.80 29.05 13.2M
2025-01-20 24.10 26.41 23.92 26.41 12.0M
2025-01-17 23.88 24.44 23.30 24.01 7.1M
2025-01-16 24.42 24.96 23.21 23.82 11.7M
2025-01-15 24.02 26.20 24.02 24.54 11.9M
2025-01-14 23.55 24.88 23.30 24.63 14.1M
2025-01-13 23.45 25.80 23.07 23.46 16.3M
2025-01-10 21.06 23.45 21.06 23.45 12.4M
2025-01-09 20.10 21.68 20.02 21.32 7.1M
2025-01-08 18.78 20.80 18.78 20.44 7.7M
2025-01-07 19.02 19.59 18.37 19.47 5.8M
2025-01-06 19.52 19.60 18.52 18.98 6.1M
2025-01-03 20.95 21.48 19.70 19.77 6.3M
2025-01-02 20.51 21.50 20.28 20.94 7.6M