福莱特（601865）历史行情

以下为福莱特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	9.170	9.110	9.240	9.050	-0.070	-0.763%	461.08万	0.42亿	0.243%
2026-10-19	9.030	9.180	9.260	8.970	0.140	1.549%	9.40万	0.00亿	0.000%
2026-10-16	8.940	9.040	9.340	8.880	0.210	2.378%	14.76万	0.00亿	0.000%
2026-10-15	9.000	8.830	9.000	8.700	-0.320	-3.497%	14.46万	0.00亿	0.000%
2026-10-14	9.190	9.150	9.320	9.130	-0.090	-0.974%	8.92万	0.00亿	0.000%
2026-10-13	9.220	9.240	9.310	9.010	-0.070	-0.752%	12.81万	0.00亿	0.000%
2026-10-12	9.380	9.310	9.480	9.210	-0.070	-0.746%	12.45万	0.00亿	0.000%
2026-10-09	9.120	9.380	9.420	9.100	0.260	2.851%	14.88万	0.00亿	0.000%
2026-10-08	9.190	9.120	9.320	9.070	-0.100	-1.085%	9.91万	0.00亿	0.000%
2026-10-07	9.150	9.220	9.280	9.060	0.120	1.319%	961.33万	0.88亿	0.506%
2026-10-06	9.150	9.220	9.280	9.060	0.120	1.319%	961.33万	0.88亿	0.506%
2026-10-05	9.150	9.220	9.280	9.060	0.120	1.319%	961.33万	0.88亿	0.506%
2026-10-02	9.150	9.220	9.280	9.060	0.120	1.319%	961.33万	0.88亿	0.506%
2026-10-01	9.150	9.220	9.280	9.060	0.120	1.319%	961.33万	0.88亿	0.506%
2026-09-30	9.150	9.220	9.280	9.060	0.120	1.319%	9.61万	0.00亿	0.000%
2026-09-29	9.110	9.100	9.180	9.060	0.000	0.000%	6.63万	0.00亿	0.000%
2026-09-28	9.300	9.100	9.400	9.030	-0.170	-1.834%	9.67万	0.00亿	0.000%
2026-09-27	9.360	9.270	9.410	9.250	-0.110	-1.173%	809.67万	0.75亿	0.426%
2026-09-24	9.360	9.270	9.410	9.250	-0.110	-1.173%	8.10万	0.00亿	0.000%
2026-09-23	9.380	9.380	9.510	9.330	0.020	0.214%	9.37万	0.00亿	0.000%
2026-09-22	9.460	9.360	9.570	9.350	-0.090	-0.952%	10.30万	0.00亿	0.000%
2026-09-21	9.290	9.450	9.490	9.290	0.160	1.722%	9.98万	0.00亿	0.000%
2026-09-18	9.190	9.290	9.300	9.150	0.160	1.752%	12.76万	0.00亿	0.000%
2026-09-17	9.150	9.130	9.230	9.080	-0.070	-0.761%	9.41万	0.00亿	0.000%
2026-09-16	9.350	9.200	9.370	9.110	-0.120	-1.288%	15.74万	0.00亿	0.000%
2026-09-15	9.390	9.320	9.450	9.300	-0.070	-0.745%	5.82万	0.00亿	0.000%
2026-09-14	9.440	9.390	9.530	9.330	-0.080	-0.845%	6.55万	0.00亿	0.000%
2026-09-11	9.640	9.470	9.640	9.400	-0.220	-2.270%	10.16万	0.00亿	0.000%
2026-09-10	9.800	9.690	9.800	9.610	-0.150	-1.524%	8.11万	0.00亿	0.000%
2026-09-09	9.980	9.840	10.020	9.810	-0.150	-1.502%	10.67万	0.00亿	0.000%
2026-09-08	9.930	9.990	10.060	9.870	0.010	0.100%	13.03万	0.00亿	0.000%
2026-09-07	9.910	9.980	10.140	9.870	0.080	0.808%	13.35万	0.00亿	0.000%
2026-09-04	9.860	9.900	10.140	9.860	0.050	0.508%	15.37万	0.00亿	0.000%
2026-09-03	9.990	9.850	10.090	9.840	-0.100	-1.005%	12.94万	0.00亿	0.000%
2026-09-02	9.970	9.950	10.060	9.830	-0.080	-0.798%	15.49万	0.00亿	0.000%
2026-09-01	9.940	10.030	10.150	9.940	0.000	0.000%	12.58万	0.00亿	0.000%
2026-08-31	10.080	10.030	10.100	9.850	-0.110	-1.085%	15.24万	0.00亿	0.000%
2026-08-28	9.900	10.140	10.290	9.870	0.200	2.012%	16.35万	0.00亿	0.000%
2026-08-27	10.060	9.940	10.080	9.770	-0.170	-1.682%	21.20万	0.00亿	0.000%
2026-08-26	10.060	10.110	10.350	10.020	-0.090	-0.882%	14.22万	0.00亿	0.000%
2026-08-25	10.160	10.200	10.280	10.110	-0.080	-0.778%	11.63万	0.00亿	0.000%
2026-08-24	10.450	10.280	10.650	10.240	-0.280	-2.652%	15.26万	0.00亿	0.000%
2026-08-21	10.300	10.560	10.650	10.150	0.290	2.824%	23.24万	0.00亿	0.000%
2026-08-20	10.110	10.270	10.350	10.110	0.150	1.482%	13.09万	0.00亿	0.000%
2026-08-19	10.450	10.120	10.450	10.100	-0.390	-3.711%	21.00万	0.00亿	0.000%
2026-08-18	10.690	10.510	10.690	10.430	-0.150	-1.407%	21.28万	0.00亿	0.000%
2026-08-17	10.830	10.660	10.970	10.560	-0.090	-0.837%	24.90万	0.00亿	0.000%
2026-08-14	10.890	10.750	10.930	10.610	-0.090	-0.830%	23.46万	0.00亿	0.000%
2026-08-13	11.310	10.840	11.320	10.840	-0.530	-4.661%	34.09万	0.00亿	0.000%
2026-08-12	11.040	11.370	11.570	10.960	0.250	2.248%	45.67万	0.00亿	0.000%
2026-08-11	11.070	11.120	11.210	10.940	-0.060	-0.537%	29.94万	0.00亿	0.000%
2026-08-10	11.470	11.180	11.700	11.020	-0.570	-4.851%	63.36万	0.00亿	0.000%
2026-08-07	10.800	11.750	11.750	10.800	1.070	10.019%	49.09万	0.00亿	0.000%
2026-08-06	10.950	10.680	10.950	10.560	-0.250	-2.287%	22.93万	0.00亿	0.000%
2026-08-05	11.110	10.930	11.150	10.830	-0.180	-1.620%	30.29万	0.00亿	0.000%
2026-08-04	11.300	11.110	11.370	11.030	0.020	0.180%	49.78万	0.00亿	0.000%
2026-08-03	10.200	11.090	11.090	10.200	1.010	10.020%	30.04万	0.00亿	0.000%
2026-07-31	9.910	10.080	10.190	9.900	0.090	0.901%	18.00万	0.00亿	0.000%
2026-07-30	9.810	9.990	10.230	9.810	0.140	1.421%	23.02万	0.00亿	0.000%
2026-07-29	9.480	9.850	9.940	9.460	0.330	3.466%	22.73万	0.00亿	0.000%
2026-07-28	9.430	9.520	9.620	9.410	0.000	0.000%	12.04万	0.00亿	0.000%
2026-07-27	9.400	9.520	9.550	9.370	0.120	1.277%	12.45万	0.00亿	0.000%
2026-07-24	9.710	9.400	9.830	9.390	-0.370	-3.787%	15.06万	0.00亿	0.000%
2026-07-23	9.530	9.770	9.790	9.490	0.230	2.411%	19.63万	0.00亿	0.000%
2026-07-22	9.270	9.540	9.590	9.170	0.210	2.251%	22.75万	0.00亿	0.000%
2026-07-21	9.180	9.330	9.590	9.180	0.100	1.083%	22.74万	0.00亿	0.000%
2026-07-20	9.080	9.230	9.290	8.950	0.230	2.556%	22.54万	0.00亿	0.000%
2026-07-17	9.240	9.000	9.420	9.000	-0.250	-2.703%	22.39万	0.00亿	0.000%
2026-07-16	9.160	9.250	9.460	9.150	-0.020	-0.216%	15.56万	0.00亿	0.000%
2026-07-15	9.010	9.270	9.460	8.980	0.020	0.216%	19.90万	0.00亿	0.000%
2026-07-14	9.210	9.250	9.300	9.110	0.030	0.325%	13.50万	0.00亿	0.000%
2026-07-13	9.690	9.220	9.730	9.210	-0.510	-5.242%	19.15万	0.00亿	0.000%
2026-07-10	9.440	9.730	10.060	9.370	0.300	3.181%	26.99万	0.00亿	0.000%
2026-07-09	9.550	9.430	9.560	9.280	-0.130	-1.360%	16.59万	0.00亿	0.000%
2026-07-08	9.800	9.560	9.810	9.540	-0.240	-2.449%	15.10万	0.00亿	0.000%
2026-07-07	9.980	9.800	10.040	9.750	-0.170	-1.705%	15.55万	0.00亿	0.000%
2026-07-06	10.190	9.970	10.320	9.960	-0.220	-2.159%	19.33万	0.00亿	0.000%
2026-07-03	10.350	10.190	10.400	10.100	-0.100	-0.972%	17.10万	0.00亿	0.000%
2026-07-02	10.480	10.290	10.730	10.290	-0.240	-2.279%	22.51万	0.00亿	0.000%
2026-07-01	10.480	10.530	10.830	10.160	0.020	0.190%	23.43万	0.00亿	0.000%
2026-06-30	10.280	10.510	10.630	10.210	0.260	2.537%	18.41万	0.00亿	0.000%
2026-06-29	10.030	10.250	10.380	9.930	0.070	0.688%	19.64万	0.00亿	0.000%
2026-06-26	10.420	10.180	10.940	10.180	-0.270	-2.584%	25.53万	0.00亿	0.000%
2026-06-25	10.170	10.450	10.700	10.030	0.280	2.753%	25.78万	0.00亿	0.000%
2026-06-24	10.390	10.170	10.460	10.030	-0.240	-2.305%	18.92万	0.00亿	0.000%
2026-06-23	10.840	10.410	10.850	10.320	-0.430	-3.967%	23.03万	0.00亿	0.000%
2026-06-22	10.560	10.840	10.860	10.300	0.210	1.976%	23.92万	0.00亿	0.000%
2026-06-18	10.820	10.630	10.900	10.600	-0.220	-2.028%	18.59万	0.00亿	0.000%
2026-06-17	10.820	10.850	10.980	10.630	0.020	0.185%	21.90万	0.00亿	0.000%
2026-06-16	10.800	10.830	10.870	10.670	0.020	0.185%	14.77万	0.00亿	0.000%
2026-06-15	10.710	10.810	10.900	10.650	0.140	1.312%	18.33万	0.00亿	0.000%
2026-06-12	10.820	10.670	10.900	10.620	-0.030	-0.280%	22.86万	0.00亿	0.000%
2026-06-11	10.660	10.700	10.790	10.470	-0.100	-0.926%	22.38万	0.00亿	0.000%
2026-06-10	10.460	10.800	10.980	10.260	0.220	2.079%	22.59万	0.00亿	0.000%
2026-06-09	10.500	10.580	10.630	10.190	0.160	1.536%	19.78万	0.00亿	0.000%
2026-06-08	10.700	10.420	10.890	10.330	-0.560	-5.100%	19.51万	0.00亿	0.000%
2026-06-05	10.970	10.980	11.220	10.830	-0.090	-0.813%	16.82万	0.00亿	0.000%
2026-06-04	11.140	11.070	11.200	10.930	-0.110	-0.984%	15.76万	0.00亿	0.000%
2026-06-03	11.410	11.180	11.450	11.120	-0.230	-2.016%	14.92万	0.00亿	0.000%
2026-06-02	11.660	11.410	11.680	11.240	-0.210	-1.807%	15.39万	0.00亿	0.000%
2026-06-01	11.650	11.620	11.880	11.480	0.110	0.956%	19.76万	0.00亿	0.000%
2026-05-29	11.800	11.510	11.860	11.440	-0.290	-2.458%	19.14万	0.00亿	0.000%
2026-05-28	11.760	11.800	11.860	11.560	-0.040	-0.338%	18.61万	0.00亿	0.000%
2026-05-27	11.990	11.840	12.430	11.760	-0.150	-1.251%	19.38万	0.00亿	0.000%
2026-05-26	11.950	11.990	12.100	11.780	-0.030	-0.250%	15.62万	0.00亿	0.000%
2026-05-25	12.250	12.020	12.250	11.880	-0.160	-1.314%	14.87万	0.00亿	0.000%
2026-05-22	12.140	12.180	12.310	11.860	0.220	1.839%	23.12万	0.00亿	0.000%
2026-05-21	12.480	11.960	12.590	11.960	-0.460	-3.704%	23.03万	0.00亿	0.000%
2026-05-20	12.500	12.420	12.540	12.290	-0.160	-1.272%	17.43万	0.00亿	0.000%
2026-05-19	12.450	12.580	12.670	12.350	0.070	0.560%	14.59万	0.00亿	0.000%
2026-05-18	12.480	12.510	12.690	12.310	-0.040	-0.319%	17.28万	0.00亿	0.000%
2026-05-15	13.200	12.550	13.270	12.460	-0.700	-5.283%	38.48万	0.00亿	0.000%
2026-05-14	13.570	13.250	13.690	13.250	-0.320	-2.358%	24.32万	0.00亿	0.000%
2026-05-13	13.450	13.570	13.630	13.330	0.090	0.668%	19.05万	0.00亿	0.000%
2026-05-12	13.700	13.480	13.790	13.460	-0.220	-1.606%	21.36万	0.00亿	0.000%
2026-05-11	13.670	13.700	13.890	13.650	0.020	0.146%	21.37万	0.00亿	0.000%
2026-05-08	13.470	13.680	13.810	13.360	0.160	1.183%	21.31万	0.00亿	0.000%
2026-05-07	13.430	13.520	13.780	13.420	0.130	0.971%	24.33万	0.00亿	0.000%
2026-05-06	13.360	13.390	13.490	13.210	0.020	0.150%	26.45万	0.00亿	0.000%
2026-04-30	13.490	13.370	13.650	13.310	-0.250	-1.836%	17.01万	0.00亿	0.000%
2026-04-29	13.300	13.620	13.670	13.010	0.290	2.176%	24.05万	0.00亿	0.000%
2026-04-28	13.840	13.330	13.840	13.210	-0.800	-5.662%	34.05万	0.00亿	0.000%
2026-04-27	14.240	14.130	14.520	14.000	-0.050	-0.353%	16.47万	0.00亿	0.000%
2026-04-24	14.400	14.180	14.400	14.160	-0.210	-1.459%	13.60万	0.00亿	0.000%
2026-04-23	14.600	14.390	14.700	14.250	-0.170	-1.168%	16.87万	0.00亿	0.000%
2026-04-22	14.420	14.560	14.640	14.320	0.000	0.000%	16.25万	0.00亿	0.000%
2026-04-21	14.480	14.500	14.620	14.260	0.020	0.138%	17.70万	0.00亿	0.000%
2026-04-20	14.070	14.480	14.940	14.010	0.000	0.000%	29.27万	0.00亿	0.000%
2026-04-17	14.030	14.070	14.130	13.860	0.000	0.000%	13.84万	0.00亿	0.000%
2026-04-16	13.890	14.040	14.050	13.860	0.150	1.080%	13.40万	1.89亿	0.700%
2026-04-15	14.120	13.890	14.180	13.870	0.000	0.000%	15.34万	0.00亿	0.000%
2026-04-14	14.040	14.030	14.050	13.830	0.000	0.000%	17.54万	0.00亿	0.000%
2026-04-13	13.620	14.030	14.230	13.580	0.000	0.000%	23.35万	0.00亿	0.000%
2026-04-10	13.570	13.780	13.990	13.570	0.000	0.000%	22.95万	0.00亿	0.000%
2026-04-09	13.650	13.510	13.650	13.450	0.000	0.000%	17.58万	0.00亿	0.000%
2026-04-08	13.550	13.750	13.750	13.450	0.000	0.000%	26.18万	0.00亿	0.000%
2026-04-07	13.280	13.340	13.370	13.120	0.000	0.000%	17.22万	0.00亿	0.000%
2026-04-03	13.680	13.310	13.730	13.290	0.000	0.000%	17.29万	0.00亿	0.000%
2026-04-02	13.980	13.730	14.030	13.620	0.000	0.000%	25.03万	0.00亿	0.000%
2026-04-01	14.300	14.090	14.340	13.830	0.000	0.000%	30.51万	0.00亿	0.000%