福莱新材（605488）历史行情

以下为福莱新材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
2026-10-09	28.080	27.890	28.140	26.130	-0.370	-1.309%	900.29万	2.45亿	3.016%
2026-10-08	29.200	28.260	29.970	28.140	-1.160	-3.943%	7.40万	0.00亿	0.000%
2026-10-07	30.000	29.420	31.300	29.390	-0.560	-1.868%	748.29万	2.26亿	2.507%
2026-10-06	30.000	29.420	31.300	29.390	-0.560	-1.868%	748.29万	2.26亿	2.507%
2026-10-05	30.000	29.420	31.300	29.390	-0.560	-1.868%	748.29万	2.26亿	2.507%
2026-10-02	30.000	29.420	31.300	29.390	-0.560	-1.868%	748.29万	2.26亿	2.507%
2026-10-01	30.000	29.420	31.300	29.390	-0.560	-1.868%	748.29万	2.26亿	2.507%
2026-09-30	30.000	29.420	31.300	29.390	-0.560	-1.868%	7.48万	0.00亿	0.000%
2026-09-29	29.450	29.980	30.820	29.230	0.300	1.011%	7.32万	0.00亿	0.000%
2026-09-28	32.000	29.680	32.120	29.580	-2.540	-7.883%	11.30万	0.00亿	0.000%
2026-09-27	31.170	32.220	34.000	30.780	1.210	3.902%	1,663.40万	5.43亿	5.589%
2026-09-24	31.170	32.220	34.000	30.780	1.210	3.902%	16.63万	0.00亿	0.000%
2026-09-23	29.930	31.010	31.190	29.610	1.010	3.367%	7.73万	0.00亿	0.000%
2026-09-22	30.190	30.000	30.900	29.920	-0.260	-0.859%	4.95万	0.00亿	0.000%
2026-09-21	29.970	30.260	31.100	29.950	0.160	0.532%	5.93万	0.00亿	0.000%
2026-09-18	30.320	30.100	30.580	29.600	-0.030	-0.100%	7.75万	0.00亿	0.000%
2026-09-17	29.320	30.130	30.600	29.020	0.890	3.044%	10.20万	0.00亿	0.000%
2026-09-16	27.940	29.240	29.570	27.680	1.240	4.429%	9.61万	0.00亿	0.000%
2026-09-15	28.240	28.000	29.650	27.930	-0.490	-1.720%	8.25万	0.00亿	0.000%
2026-09-14	28.900	28.490	29.690	27.310	0.640	2.298%	10.71万	0.00亿	0.000%
2026-09-11	28.370	27.850	28.580	27.130	-1.030	-3.566%	5.56万	0.00亿	0.000%
2026-09-10	30.000	28.880	30.000	28.830	-1.210	-4.021%	5.42万	0.00亿	0.000%
2026-09-09	30.040	30.090	30.810	29.700	0.120	0.400%	7.08万	0.00亿	0.000%
2026-09-08	30.600	29.970	30.880	29.200	0.030	0.100%	12.54万	0.00亿	0.000%
2026-09-07	27.310	29.940	29.940	27.270	2.720	9.993%	11.84万	0.00亿	0.000%
2026-09-04	28.450	27.220	29.100	26.950	-1.110	-3.918%	7.36万	0.00亿	0.000%
2026-09-03	28.340	28.330	28.600	26.810	0.030	0.106%	10.04万	0.00亿	0.000%
2026-09-02	29.000	28.300	29.000	28.300	-0.840	-2.883%	3.30万	0.00亿	0.000%
2026-09-01	29.570	29.140	29.980	29.100	-0.430	-1.454%	3.56万	0.00亿	0.000%
2026-08-31	28.770	29.570	29.870	28.500	0.470	1.615%	3.84万	0.00亿	0.000%
2026-08-28	29.310	29.100	29.950	28.890	-0.400	-1.356%	4.25万	0.00亿	0.000%
2026-08-27	28.900	29.500	29.900	28.650	0.610	2.111%	4.63万	0.00亿	0.000%
2026-08-26	30.230	28.890	30.580	28.820	-1.100	-3.668%	5.78万	0.00亿	0.000%
2026-08-25	29.320	29.990	30.540	29.060	0.400	1.352%	5.32万	0.00亿	0.000%
2026-08-24	29.350	29.590	30.450	28.900	0.040	0.135%	5.60万	0.00亿	0.000%
2026-08-21	29.070	29.550	30.550	29.060	0.300	1.026%	6.29万	0.00亿	0.000%
2026-08-20	27.720	29.250	30.280	27.400	1.370	4.914%	8.57万	0.00亿	0.000%
2026-08-19	30.680	27.880	31.600	27.880	-3.100	-10.006%	9.53万	0.00亿	0.000%
2026-08-18	30.780	30.980	31.080	30.200	0.080	0.259%	6.58万	0.00亿	0.000%
2026-08-17	30.200	30.900	31.480	30.080	1.000	3.344%	6.63万	0.00亿	0.000%
2026-08-14	30.980	29.900	31.070	29.550	-0.720	-2.351%	5.92万	0.00亿	0.000%
2026-08-13	31.410	30.620	31.620	30.590	-0.090	-0.293%	7.77万	0.00亿	0.000%
2026-08-12	28.600	30.710	30.970	28.320	1.950	6.780%	12.23万	0.00亿	0.000%
2026-08-11	27.790	28.760	29.370	27.560	0.600	2.131%	8.71万	0.00亿	0.000%
2026-08-10	28.220	28.160	28.320	27.600	0.220	0.787%	5.88万	0.00亿	0.000%
2026-08-07	28.890	27.940	28.910	27.340	-0.250	-0.887%	7.79万	0.00亿	0.000%
2026-08-06	27.680	28.190	29.600	27.480	0.220	0.787%	9.96万	0.00亿	0.000%
2026-08-05	26.990	27.970	28.340	26.690	0.860	3.172%	11.74万	0.00亿	0.000%
2026-08-04	26.760	27.110	27.450	26.310	0.130	0.482%	17.30万	0.00亿	0.000%
2026-08-03	25.690	26.980	26.980	25.300	2.450	9.988%	12.19万	0.00亿	0.000%
2026-07-31	23.200	24.530	24.810	23.200	1.980	8.780%	9.09万	0.00亿	0.000%
2026-07-30	23.130	22.550	23.360	22.250	-0.840	-3.591%	5.36万	0.00亿	0.000%
2026-07-29	23.390	23.390	23.620	22.800	-0.010	-0.043%	3.99万	0.00亿	0.000%
2026-07-28	23.310	23.400	24.240	23.230	-0.570	-2.378%	3.62万	0.00亿	0.000%
2026-07-27	22.900	23.970	23.970	22.890	0.890	3.856%	4.06万	0.00亿	0.000%
2026-07-24	23.090	23.080	23.770	22.880	-0.500	-2.120%	3.77万	0.00亿	0.000%
2026-07-23	23.300	23.580	23.900	23.130	-0.180	-0.758%	4.05万	0.00亿	0.000%
2026-07-22	23.550	23.760	24.690	23.060	0.110	0.465%	7.18万	0.00亿	0.000%
2026-07-21	23.170	23.650	23.660	21.250	0.850	3.728%	8.78万	0.00亿	0.000%
2026-07-20	24.850	22.800	25.650	22.450	-2.090	-8.397%	9.15万	0.00亿	0.000%
2026-07-17	27.390	24.890	27.950	24.530	-2.280	-8.392%	9.83万	0.00亿	0.000%
2026-07-16	27.500	27.170	29.450	26.880	-0.500	-1.807%	9.05万	0.00亿	0.000%
2026-07-15	27.550	27.670	28.120	26.880	0.170	0.618%	5.75万	0.00亿	0.000%
2026-07-14	27.550	27.500	27.980	26.630	-0.190	-0.686%	5.09万	0.00亿	0.000%
2026-07-13	29.930	27.690	29.990	27.610	-2.220	-7.422%	6.99万	0.00亿	0.000%
2026-07-10	29.980	29.910	31.290	29.490	0.160	0.538%	9.12万	0.00亿	0.000%
2026-07-09	30.460	29.750	30.510	28.440	-0.420	-1.392%	7.88万	0.00亿	0.000%
2026-07-08	31.350	30.170	31.490	29.220	-1.280	-4.070%	12.44万	0.00亿	0.000%
2026-07-07	32.600	31.450	33.500	31.180	-1.210	-3.705%	11.07万	0.00亿	0.000%
2026-07-06	33.800	32.660	34.650	32.590	-2.220	-6.365%	18.07万	0.00亿	0.000%
2026-07-03	33.460	34.880	36.100	32.600	0.560	1.632%	31.57万	0.00亿	0.000%
2026-07-02	31.630	34.320	34.320	31.300	3.120	10.000%	20.86万	0.00亿	0.000%
2026-07-01	28.360	31.200	31.200	28.090	2.840	10.014%	8.09万	0.00亿	0.000%
2026-06-30	26.500	28.360	28.420	26.450	1.910	7.221%	8.88万	0.00亿	0.000%
2026-06-29	27.500	26.450	27.870	26.120	-1.360	-4.890%	10.21万	0.00亿	0.000%
2026-06-26	28.300	27.810	29.090	27.780	-0.190	-0.679%	7.69万	0.00亿	0.000%
2026-06-25	30.360	28.000	30.390	27.730	-2.630	-8.586%	13.51万	0.00亿	0.000%
2026-06-24	30.290	30.630	30.920	29.120	-0.100	-0.325%	9.42万	0.00亿	0.000%
2026-06-23	30.510	30.730	31.600	30.150	0.320	1.052%	8.37万	0.00亿	0.000%
2026-06-22	33.780	30.410	33.780	30.400	-3.370	-9.976%	15.68万	0.00亿	0.000%
2026-06-18	33.530	33.780	34.000	32.920	0.190	0.566%	5.89万	0.00亿	0.000%
2026-06-17	34.070	33.590	34.330	33.450	-0.790	-2.298%	5.62万	0.00亿	0.000%
2026-06-16	34.800	34.380	34.800	33.800	-0.450	-1.292%	6.19万	0.00亿	0.000%
2026-06-15	34.130	34.830	35.100	34.010	0.700	2.051%	5.43万	0.00亿	0.000%
2026-06-12	34.790	34.130	35.640	34.080	0.190	0.560%	7.33万	0.00亿	0.000%
2026-06-11	34.650	33.940	35.300	33.630	-1.430	-4.043%	7.87万	0.00亿	0.000%
2026-06-10	37.250	35.370	37.660	35.030	-2.840	-7.433%	10.68万	0.00亿	0.000%
2026-06-09	37.320	38.210	38.540	36.940	1.550	4.228%	15.06万	0.00亿	0.000%
2026-06-08	33.150	36.660	36.940	33.130	1.830	5.254%	15.28万	0.00亿	0.000%
2026-06-05	33.850	34.830	35.850	32.680	0.470	1.368%	11.10万	0.00亿	0.000%
2026-06-04	33.350	34.360	35.160	33.320	0.280	0.822%	6.43万	0.00亿	0.000%
2026-06-03	33.850	34.080	34.760	33.470	-0.090	-0.263%	6.15万	0.00亿	0.000%
2026-06-02	33.650	34.170	34.690	32.560	0.910	2.736%	7.84万	0.00亿	0.000%
2026-06-01	33.560	33.260	34.650	33.170	-0.650	-1.917%	6.24万	0.00亿	0.000%
2026-05-29	36.930	33.910	37.450	33.910	-3.780	-10.029%	12.70万	0.00亿	0.000%
2026-05-28	36.930	37.690	38.330	36.130	0.160	0.426%	9.45万	0.00亿	0.000%
2026-05-27	39.750	37.530	39.800	37.160	-3.280	-8.037%	13.24万	0.00亿	0.000%
2026-05-26	39.410	40.810	41.500	39.080	0.940	2.358%	19.95万	0.00亿	0.000%
2026-05-25	40.520	39.870	40.930	39.530	-0.860	-2.111%	15.37万	0.00亿	0.000%
2026-05-22	38.850	40.730	40.940	38.250	2.440	6.372%	25.95万	0.00亿	0.000%
2026-05-21	36.650	38.290	39.950	36.650	1.580	4.304%	26.18万	0.00亿	0.000%
2026-05-20	39.410	36.710	39.720	36.250	-1.660	-4.326%	21.42万	0.00亿	0.000%
2026-05-19	36.890	38.370	38.370	36.890	3.500	10.037%	7.06万	0.00亿	0.000%
2026-05-18	34.820	34.870	35.490	34.250	0.000	0.000%	7.55万	0.00亿	0.000%
2026-05-15	34.050	34.870	36.210	33.890	0.890	2.619%	12.09万	0.00亿	0.000%
2026-05-14	35.840	33.980	35.950	33.940	-1.410	-3.984%	7.28万	0.00亿	0.000%
2026-05-13	35.820	35.390	35.820	34.900	-0.620	-1.722%	6.93万	0.00亿	0.000%
2026-05-12	36.300	36.010	37.080	35.740	-0.340	-0.935%	7.65万	0.00亿	0.000%
2026-05-11	36.420	36.350	36.820	35.420	-0.280	-0.764%	9.80万	0.00亿	0.000%
2026-05-08	35.730	36.630	37.110	35.350	0.940	2.634%	13.01万	0.00亿	0.000%
2026-05-07	34.600	35.690	35.840	34.360	1.720	5.063%	12.37万	0.00亿	0.000%
2026-05-06	33.350	33.970	34.730	33.150	0.930	2.815%	8.28万	0.00亿	0.000%
2026-04-30	32.660	33.040	33.450	32.530	0.240	0.732%	5.40万	0.00亿	0.000%
2026-04-29	32.100	32.800	33.050	31.960	0.610	1.895%	4.17万	0.00亿	0.000%
2026-04-28	32.000	32.190	33.100	31.380	-0.350	-1.076%	5.78万	0.00亿	0.000%
2026-04-27	32.510	32.540	33.020	32.400	-0.150	-0.459%	4.41万	0.00亿	0.000%
2026-04-24	32.860	32.690	33.460	32.520	-0.420	-1.268%	4.08万	0.00亿	0.000%
2026-04-23	33.850	33.110	33.860	32.820	-0.740	-2.186%	6.19万	0.00亿	0.000%
2026-04-22	33.450	33.850	34.350	33.430	0.250	0.744%	4.46万	0.00亿	0.000%
2026-04-21	33.420	33.600	33.900	32.630	0.200	0.599%	6.88万	0.00亿	0.000%
2026-04-20	34.330	33.400	34.330	33.260	-0.650	-1.909%	7.35万	0.00亿	0.000%
2026-04-17	33.550	34.050	34.350	33.350	0.220	0.650%	5.50万	0.00亿	0.000%
2026-04-16	34.060	33.830	34.630	33.650	0.070	0.207%	5.42万	0.00亿	0.000%
2026-04-15	34.620	33.760	34.620	33.520	-0.380	-1.113%	5.76万	0.00亿	0.000%
2026-04-14	34.550	34.140	34.580	33.650	-0.190	-0.553%	6.25万	0.00亿	0.000%
2026-04-13	33.160	34.330	34.660	32.960	0.000	0.000%	6.12万	0.00亿	0.000%
2026-04-10	33.340	33.560	34.290	33.290	0.000	0.000%	5.31万	0.00亿	0.000%
2026-04-09	33.290	33.140	33.600	32.740	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-08	33.000	33.730	33.800	32.850	0.000	0.000%	5.40万	0.00亿	0.000%
2026-04-07	32.050	32.130	32.580	31.820	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-03	32.170	32.140	32.600	31.750	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-02	33.230	32.020	33.230	31.910	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-01	32.510	33.130	33.310	32.510	0.000	0.000%	5.02万	0.00亿	0.000%