福莱蒽特（605566）历史行情

以下为福莱蒽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
2026-10-09	34.120	33.470	34.800	31.810	-0.650	-1.905%	591.05万	1.96亿	4.433%
2026-10-08	32.380	34.120	34.950	32.080	2.050	6.392%	6.82万	0.00亿	0.000%
2026-10-07	32.140	32.070	32.800	31.810	0.050	0.156%	346.32万	1.12亿	2.597%
2026-10-06	32.140	32.070	32.800	31.810	0.050	0.156%	346.32万	1.12亿	2.597%
2026-10-05	32.140	32.070	32.800	31.810	0.050	0.156%	346.32万	1.12亿	2.597%
2026-10-02	32.140	32.070	32.800	31.810	0.050	0.156%	346.32万	1.12亿	2.597%
2026-10-01	32.140	32.070	32.800	31.810	0.050	0.156%	346.32万	1.12亿	2.597%
2026-09-30	32.140	32.070	32.800	31.810	0.050	0.156%	3.46万	0.00亿	0.000%
2026-09-29	32.330	32.020	32.550	31.530	0.010	0.031%	3.60万	0.00亿	0.000%
2026-09-28	32.600	32.010	33.190	31.370	-0.810	-2.468%	6.47万	0.00亿	0.000%
2026-09-27	33.000	32.820	34.320	32.470	-0.500	-1.501%	807.54万	2.70亿	6.056%
2026-09-24	33.000	32.820	34.320	32.470	-0.500	-1.501%	8.08万	0.00亿	0.000%
2026-09-23	31.520	33.320	33.760	31.080	1.660	5.243%	9.85万	0.00亿	0.000%
2026-09-22	30.660	31.660	32.030	30.200	1.220	4.008%	10.72万	0.00亿	0.000%
2026-09-21	27.950	30.440	30.440	27.730	2.770	10.011%	6.59万	0.00亿	0.000%
2026-09-18	26.770	27.670	27.980	26.770	0.790	2.939%	4.54万	0.00亿	0.000%
2026-09-17	27.860	26.880	27.970	26.700	-0.700	-2.538%	6.43万	0.00亿	0.000%
2026-09-16	25.090	27.580	27.580	24.840	2.510	10.012%	3.43万	0.00亿	0.000%
2026-09-15	25.560	25.070	25.650	25.010	-0.470	-1.840%	2.05万	0.00亿	0.000%
2026-09-14	25.600	25.540	26.090	25.330	-0.190	-0.738%	2.58万	0.00亿	0.000%
2026-09-11	26.450	25.730	26.650	25.050	-0.940	-3.525%	3.43万	0.00亿	0.000%
2026-09-10	27.050	26.670	27.530	26.630	-0.780	-2.842%	2.99万	0.00亿	0.000%
2026-09-09	27.850	27.450	28.060	27.130	-0.510	-1.824%	2.83万	0.00亿	0.000%
2026-09-08	28.320	27.960	28.320	27.530	-0.310	-1.097%	3.14万	0.00亿	0.000%
2026-09-07	28.270	28.270	28.880	27.820	-0.070	-0.247%	3.74万	0.00亿	0.000%
2026-09-04	29.000	28.340	29.300	28.100	-0.650	-2.242%	4.48万	0.00亿	0.000%
2026-09-03	29.660	28.990	30.390	28.530	-0.450	-1.529%	5.54万	0.00亿	0.000%
2026-09-02	28.500	29.440	30.500	28.500	0.430	1.482%	8.34万	0.00亿	0.000%
2026-09-01	29.130	29.010	29.820	28.340	-0.140	-0.480%	9.48万	0.00亿	0.000%
2026-08-31	28.010	29.150	31.350	26.950	0.640	2.245%	14.50万	0.00亿	0.000%
2026-08-28	25.790	28.510	28.510	25.780	2.590	9.992%	4.78万	0.00亿	0.000%
2026-08-27	25.600	25.920	25.980	25.030	0.550	2.168%	2.57万	0.00亿	0.000%
2026-08-26	25.770	25.370	25.950	25.110	-0.250	-0.976%	2.39万	0.00亿	0.000%
2026-08-25	24.980	25.620	25.750	24.970	0.520	2.072%	2.21万	0.00亿	0.000%
2026-08-24	25.640	25.100	25.830	24.600	-0.700	-2.713%	2.49万	0.00亿	0.000%
2026-08-21	25.480	25.800	25.880	24.830	0.260	1.018%	1.67万	0.00亿	0.000%
2026-08-20	25.870	25.540	26.010	25.340	0.090	0.354%	2.35万	0.00亿	0.000%
2026-08-19	27.110	25.450	27.800	25.400	-2.260	-8.156%	4.25万	0.00亿	0.000%
2026-08-18	27.100	27.710	27.930	26.900	0.670	2.478%	3.08万	0.00亿	0.000%
2026-08-17	26.270	27.040	27.130	26.000	0.880	3.364%	2.30万	0.00亿	0.000%
2026-08-14	26.040	26.160	26.330	25.770	0.140	0.538%	2.07万	0.00亿	0.000%
2026-08-13	26.730	26.020	27.100	26.020	-0.840	-3.127%	3.39万	0.00亿	0.000%
2026-08-12	26.340	26.860	27.500	26.340	0.520	1.974%	3.40万	0.00亿	0.000%
2026-08-11	25.930	26.340	26.510	25.460	0.250	0.958%	2.90万	0.00亿	0.000%
2026-08-10	25.830	26.090	26.090	25.200	0.280	1.085%	3.07万	0.00亿	0.000%
2026-08-07	25.500	25.810	25.950	24.880	0.060	0.233%	4.13万	0.00亿	0.000%
2026-08-06	24.480	25.750	25.980	24.360	1.170	4.760%	4.72万	0.00亿	0.000%
2026-08-05	23.910	24.580	24.780	23.760	0.750	3.147%	3.86万	0.00亿	0.000%
2026-08-04	23.550	23.830	24.200	23.050	0.570	2.451%	3.58万	0.00亿	0.000%
2026-08-03	22.380	23.260	23.290	22.280	0.880	3.932%	3.50万	0.00亿	0.000%
2026-07-31	21.950	22.380	23.180	21.950	0.750	3.467%	4.68万	0.00亿	0.000%
2026-07-30	22.950	21.630	23.280	21.470	-1.590	-6.848%	4.53万	0.00亿	0.000%
2026-07-29	22.590	23.220	23.540	22.420	0.520	2.291%	4.81万	0.00亿	0.000%
2026-07-28	22.550	22.700	23.580	22.550	-0.080	-0.351%	3.65万	0.00亿	0.000%
2026-07-27	22.400	22.780	22.800	21.790	1.080	4.977%	4.63万	0.00亿	0.000%
2026-07-24	22.970	21.700	23.330	21.630	-1.200	-5.240%	3.57万	0.00亿	0.000%
2026-07-23	21.920	22.900	23.440	21.360	1.130	5.191%	4.74万	0.00亿	0.000%
2026-07-22	22.330	21.770	23.230	21.540	-1.070	-4.685%	5.12万	0.00亿	0.000%
2026-07-21	22.300	22.840	22.890	20.070	0.590	2.652%	6.08万	0.00亿	0.000%
2026-07-20	23.720	22.250	24.180	21.600	-1.450	-6.118%	5.27万	0.00亿	0.000%
2026-07-17	25.290	23.700	25.490	23.480	-1.600	-6.324%	4.54万	0.00亿	0.000%
2026-07-16	26.560	25.300	26.560	25.110	-1.070	-4.058%	3.00万	0.00亿	0.000%
2026-07-15	27.030	26.370	27.640	26.160	-0.830	-3.051%	3.13万	0.00亿	0.000%
2026-07-14	26.960	27.200	27.340	26.090	0.590	2.217%	3.81万	0.00亿	0.000%
2026-07-13	28.560	26.610	28.670	26.500	-2.070	-7.218%	4.37万	0.00亿	0.000%
2026-07-10	28.390	28.680	29.680	27.920	0.360	1.271%	5.84万	0.00亿	0.000%
2026-07-09	30.200	28.320	30.200	27.300	-1.180	-4.000%	6.07万	0.00亿	0.000%
2026-07-08	30.400	29.500	30.400	28.490	-0.530	-1.765%	4.91万	0.00亿	0.000%
2026-07-07	31.560	30.030	31.690	29.910	-1.570	-4.968%	5.02万	0.00亿	0.000%
2026-07-06	32.390	31.600	33.140	31.320	-0.160	-0.504%	5.77万	0.00亿	0.000%
2026-07-03	34.700	31.760	35.190	31.700	-2.940	-8.473%	8.57万	0.00亿	0.000%
2026-07-02	35.230	34.700	37.730	34.500	-0.660	-1.867%	5.73万	0.00亿	0.000%
2026-07-01	35.060	35.360	35.680	34.160	0.170	0.483%	5.02万	0.00亿	0.000%
2026-06-30	36.450	35.190	36.470	34.550	-0.780	-2.168%	6.43万	0.00亿	0.000%
2026-06-29	38.430	35.970	39.290	35.740	-3.250	-8.287%	8.86万	0.00亿	0.000%
2026-06-26	38.900	39.220	40.700	37.980	-0.110	-0.280%	8.32万	0.00亿	0.000%
2026-06-25	43.700	39.330	43.700	39.330	-4.380	-10.021%	10.68万	0.00亿	0.000%
2026-06-24	47.420	43.710	47.820	43.710	-4.870	-10.025%	8.74万	0.00亿	0.000%
2026-06-23	51.560	48.580	52.830	47.900	-3.720	-7.113%	6.94万	0.00亿	0.000%
2026-06-22	49.740	52.300	52.590	49.060	2.170	4.329%	8.85万	0.00亿	0.000%
2026-06-18	50.320	50.130	51.290	49.550	-1.210	-2.357%	7.04万	0.00亿	0.000%
2026-06-17	46.910	51.340	52.590	46.700	3.540	7.406%	10.19万	0.00亿	0.000%
2026-06-16	45.900	47.800	47.800	44.000	1.250	2.685%	9.39万	0.00亿	0.000%
2026-06-15	44.710	46.550	46.700	43.410	1.050	2.308%	8.71万	0.00亿	0.000%
2026-06-12	46.880	45.500	48.780	45.060	-1.740	-3.683%	10.18万	0.00亿	0.000%
2026-06-11	43.680	47.240	48.590	42.550	3.060	6.926%	10.81万	0.00亿	0.000%
2026-06-10	41.790	44.180	45.370	41.780	1.780	4.198%	9.57万	0.00亿	0.000%
2026-06-09	42.060	42.400	42.870	40.900	-0.470	-1.096%	6.17万	0.00亿	0.000%
2026-06-08	40.260	42.870	43.270	40.230	-0.040	-0.093%	7.63万	0.00亿	0.000%
2026-06-05	39.560	42.910	42.970	39.010	2.950	7.382%	11.16万	0.00亿	0.000%
2026-06-04	40.610	39.960	40.620	39.070	-0.940	-2.298%	5.98万	0.00亿	0.000%
2026-06-03	41.780	40.900	41.900	39.910	-1.000	-2.387%	8.05万	0.00亿	0.000%
2026-06-02	41.450	41.900	42.790	40.000	0.250	0.600%	12.06万	0.00亿	0.000%
2026-06-01	36.980	41.650	41.650	36.200	3.800	10.040%	10.73万	0.00亿	0.000%
2026-05-29	37.430	37.850	40.300	36.170	0.560	1.502%	10.64万	0.00亿	0.000%
2026-05-28	39.930	37.290	41.320	36.900	-3.210	-7.926%	11.71万	0.00亿	0.000%
2026-05-27	39.900	40.500	41.360	38.800	-0.060	-0.148%	10.95万	0.00亿	0.000%
2026-05-26	39.900	40.560	44.190	39.300	0.400	0.996%	21.40万	0.00亿	0.000%
2026-05-25	34.920	40.160	40.160	34.920	3.660	10.027%	10.64万	0.00亿	0.000%
2026-05-22	41.240	36.500	41.240	33.870	-0.980	-2.615%	16.61万	0.00亿	0.000%
2026-05-21	35.790	37.480	38.530	35.100	1.860	5.222%	9.89万	0.00亿	0.000%
2026-05-20	35.460	35.620	36.220	34.970	-0.050	-0.140%	3.95万	0.00亿	0.000%
2026-05-19	36.330	35.670	38.190	35.250	-1.020	-2.780%	5.82万	0.00亿	0.000%
2026-05-18	35.260	36.690	37.170	34.700	1.080	3.033%	7.11万	0.00亿	0.000%
2026-05-15	35.200	35.610	36.480	35.120	0.500	1.424%	4.81万	0.00亿	0.000%
2026-05-14	35.500	35.110	36.100	35.100	-0.390	-1.099%	5.14万	0.00亿	0.000%
2026-05-13	34.700	35.500	36.000	34.140	0.800	2.305%	8.39万	0.00亿	0.000%
2026-05-12	35.630	34.700	35.680	34.020	-0.930	-2.610%	5.60万	0.00亿	0.000%
2026-05-11	35.900	35.630	37.050	34.980	1.000	2.888%	12.27万	0.00亿	0.000%
2026-05-08	31.440	34.630	34.630	31.350	3.160	10.041%	4.52万	0.00亿	0.000%
2026-05-07	31.260	31.470	31.880	30.860	0.100	0.319%	3.22万	0.00亿	0.000%
2026-05-06	32.810	31.370	33.220	31.150	-1.430	-4.360%	4.16万	0.00亿	0.000%
2026-04-30	31.640	32.800	33.020	31.640	1.210	3.830%	3.35万	0.00亿	0.000%
2026-04-29	31.410	31.590	32.130	31.370	0.110	0.349%	1.94万	0.00亿	0.000%
2026-04-28	32.100	31.480	32.690	31.380	-0.900	-2.779%	2.21万	0.00亿	0.000%
2026-04-27	32.060	32.380	33.080	32.060	0.140	0.434%	1.68万	0.00亿	0.000%
2026-04-24	32.480	32.240	32.720	32.010	-0.460	-1.407%	2.00万	0.00亿	0.000%
2026-04-23	33.290	32.700	33.780	32.640	-0.470	-1.417%	1.90万	0.00亿	0.000%
2026-04-22	33.110	33.170	33.880	32.500	0.020	0.060%	2.71万	0.00亿	0.000%
2026-04-21	31.550	33.150	33.680	31.430	1.400	4.409%	4.79万	0.00亿	0.000%
2026-04-20	31.670	31.750	32.390	31.150	0.110	0.348%	2.57万	0.00亿	0.000%
2026-04-17	31.040	31.640	31.720	30.820	0.660	2.130%	1.90万	0.00亿	0.000%
2026-04-16	30.590	30.980	31.330	30.450	0.440	1.441%	1.71万	0.00亿	0.000%
2026-04-15	30.570	30.540	30.780	30.100	-0.030	-0.098%	1.92万	0.00亿	0.000%
2026-04-14	31.540	30.570	31.600	30.270	-0.920	-2.922%	3.80万	0.00亿	0.000%
2026-04-13	30.900	31.490	31.540	30.600	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-10	30.770	30.690	31.270	30.510	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-09	30.140	30.630	30.800	29.920	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-08	30.460	30.350	30.780	29.800	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-07	29.290	30.280	30.520	28.900	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-03	28.690	28.750	29.750	28.190	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-02	28.450	28.720	28.880	28.250	0.000	0.000%	1.50万	0.00亿	0.000%
2026-04-01	28.770	28.530	28.790	27.710	0.000	0.000%	2.08万	0.00亿	0.000%