福莱特(601865)股票信息
| 股票代码 | 601865 |
| 股票名称 | 福莱特 |
| 最新价/元 | 19.08 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -2.25 |
| 买入/元 | 19.06 |
| 卖出/元 | 19.08 |
| 昨收/元 | 19.52 |
| 今开/元 | 19.39 |
| 最高/元 | 19.39 |
| 最低/元 | 18.52 |
| 成交量/手 | 232220.03 |
| 成交额/万 | 43834.42 |
| 股净值/元 | 15.39 |
| 市净率 | 2.03 |
| 总市值/万 | 4470518.95 |
| 流通值/万 | 3625322.65 |
| 换手率/% | 1.22 |
| 入市日期 | 2019-02-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
福莱特(601865)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 19.39 | 19.08 | -0.44 | -2.25 | 232220.03 | 43834.42 | 1.22 |
| 2024-10-10 | 19.83 | 19.52 | -0.50 | -2.50 | 256404.49 | 50640.18 | 1.35 |
| 2024-10-09 | 21.65 | 20.02 | -2.22 | -9.98 | 404726.83 | 83707.60 | 2.13 |
| 2024-10-08 | 22.24 | 22.24 | 2.02 | 9.99 | 534899.17 | 116400.65 | 2.82 |
| 2024-09-30 | 19.60 | 20.22 | 1.84 | 10.01 | 531208.36 | 106674.59 | 2.80 |
| 2024-09-27 | 17.54 | 18.38 | 1.67 | 9.99 | 235681.55 | 42923.68 | 1.24 |
| 2024-09-26 | 15.72 | 16.71 | 0.95 | 6.03 | 219606.77 | 35454.87 | 1.16 |
| 2024-09-25 | 15.81 | 15.76 | 0.11 | 0.70 | 252974.10 | 40624.05 | 1.33 |
| 2024-09-24 | 14.97 | 15.65 | 0.83 | 5.60 | 273524.72 | 41798.44 | 1.44 |
| 2024-09-23 | 15.16 | 14.82 | -0.34 | -2.24 | 120306.39 | 17991.12 | 0.63 |
| 2024-09-20 | 15.50 | 15.16 | -0.41 | -2.63 | 223555.66 | 33607.72 | 1.18 |
| 2024-09-19 | 15.58 | 15.57 | 0.13 | 0.84 | 182410.88 | 28568.20 | 0.96 |
| 2024-09-18 | 15.56 | 15.44 | -0.62 | -3.86 | 145010.00 | 22349.59 | 0.76 |
| 2024-09-13 | 16.65 | 16.06 | -0.64 | -3.83 | 119446.30 | 19451.39 | 0.63 |
| 2024-09-12 | 16.77 | 16.70 | -0.08 | -0.48 | 149514.74 | 25357.83 | 0.79 |
| 2024-09-11 | 16.29 | 16.78 | 0.42 | 2.57 | 168582.18 | 28129.59 | 0.89 |
| 2024-09-10 | 16.70 | 16.36 | -0.30 | -1.80 | 144481.66 | 23621.22 | 0.76 |
| 2024-09-09 | 17.08 | 16.66 | -0.29 | -1.71 | 128652.00 | 21538.44 | 0.68 |
| 2024-09-06 | 17.70 | 16.95 | -0.93 | -5.20 | 169418.00 | 29132.77 | 0.89 |
| 2024-09-05 | 17.73 | 17.88 | 0.20 | 1.13 | 175777.00 | 31530.75 | 0.93 |
| 2024-09-04 | 17.75 | 17.68 | -0.22 | -1.23 | 162641.25 | 28950.17 | 0.86 |
| 2024-09-03 | 17.50 | 17.90 | 0.20 | 1.13 | 240712.42 | 42910.24 | 1.27 |
| 2024-09-02 | 17.20 | 17.70 | 0.84 | 4.98 | 565005.27 | 101887.40 | 2.97 |
| 2024-08-30 | 16.62 | 16.86 | 0.12 | 0.72 | 276003.60 | 46596.24 | 1.45 |
| 2024-08-29 | 16.23 | 16.74 | 0.35 | 2.14 | 209670.97 | 34816.16 | 1.10 |
| 2024-08-28 | 16.21 | 16.39 | 0.27 | 1.68 | 138986.88 | 22629.96 | 0.73 |
| 2024-08-27 | 16.18 | 16.12 | -0.10 | -0.62 | 184996.00 | 29659.54 | 0.97 |
| 2024-08-26 | 16.13 | 16.22 | 0.09 | 0.56 | 129354.49 | 21062.29 | 0.68 |
| 2024-08-23 | 16.16 | 16.13 | -0.14 | -0.86 | 159716.62 | 25774.96 | 0.84 |
| 2024-08-22 | 17.06 | 16.27 | -0.81 | -4.74 | 207524.29 | 34059.61 | 1.09 |
| 2024-08-21 | 17.39 | 17.08 | -0.39 | -2.23 | 128709.07 | 22083.17 | 0.68 |
| 2024-08-20 | 17.56 | 17.47 | -0.20 | -1.13 | 122002.20 | 21292.23 | 0.64 |
| 2024-08-19 | 17.81 | 17.67 | -0.29 | -1.62 | 140583.02 | 24879.19 | 0.74 |
| 2024-08-16 | 18.50 | 17.96 | -0.59 | -3.18 | 179859.22 | 32746.39 | 0.95 |
| 2024-08-15 | 18.15 | 18.55 | 0.33 | 1.81 | 199845.76 | 36886.79 | 1.05 |
| 2024-08-14 | 18.19 | 18.22 | 0.06 | 0.33 | 206239.28 | 37683.49 | 1.09 |
| 2024-08-13 | 18.33 | 18.16 | -0.30 | -1.63 | 216291.79 | 38924.87 | 1.14 |
| 2024-08-12 | 18.95 | 18.46 | -0.20 | -1.07 | 192484.90 | 35981.23 | 1.01 |
| 2024-08-09 | 18.85 | 18.66 | -0.33 | -1.74 | 181408.25 | 34249.54 | 0.96 |
| 2024-08-08 | 18.52 | 18.99 | 0.47 | 2.54 | 356322.94 | 67916.69 | 1.88 |
| 2024-08-07 | 18.47 | 18.52 | -0.04 | -0.22 | 211897.58 | 39073.87 | 1.12 |
| 2024-08-06 | 17.70 | 18.56 | 1.27 | 7.35 | 426350.97 | 78030.22 | 2.24 |
| 2024-08-05 | 17.48 | 17.29 | -0.20 | -1.14 | 216829.07 | 38370.68 | 1.14 |
| 2024-08-02 | 17.93 | 17.49 | -0.47 | -2.62 | 191617.61 | 34154.00 | 1.01 |
| 2024-08-01 | 18.68 | 17.96 | -0.89 | -4.72 | 259297.58 | 47159.27 | 1.37 |
| 2024-07-31 | 17.50 | 18.85 | 1.35 | 7.71 | 317497.89 | 57167.26 | 1.67 |
| 2024-07-30 | 17.66 | 17.50 | -0.23 | -1.30 | 192141.31 | 33529.43 | 1.01 |
| 2024-07-29 | 18.68 | 17.73 | -1.03 | -5.49 | 202177.74 | 36140.64 | 1.06 |
| 2024-07-26 | 18.98 | 18.76 | -0.22 | -1.16 | 302631.63 | 56840.32 | 1.59 |
| 2024-07-25 | 17.20 | 18.98 | 1.73 | 10.03 | 314958.96 | 58471.78 | 1.66 |
| 2024-07-24 | 17.76 | 17.25 | -0.54 | -3.04 | 116192.34 | 20272.45 | 0.61 |
| 2024-07-23 | 18.60 | 17.79 | -0.87 | -4.66 | 89229.38 | 16181.29 | 0.47 |
| 2024-07-22 | 18.71 | 18.66 | -0.09 | -0.48 | 118567.00 | 22227.81 | 0.62 |
| 2024-07-19 | 18.20 | 18.75 | 0.60 | 3.31 | 117833.53 | 21713.74 | 0.62 |
| 2024-07-18 | 18.57 | 18.53 | -0.14 | -0.75 | 116974.47 | 21491.47 | 0.62 |
| 2024-07-17 | 18.86 | 18.67 | -0.10 | -0.53 | 100293.85 | 18886.59 | 0.53 |
| 2024-07-16 | 18.53 | 18.77 | 0.21 | 1.13 | 97161.44 | 18026.64 | 0.51 |
| 2024-07-15 | 19.10 | 18.56 | -0.55 | -2.88 | 105502.03 | 19704.05 | 0.56 |
| 2024-07-12 | 18.88 | 19.11 | 0.22 | 1.17 | 144156.50 | 27714.92 | 0.76 |
| 2024-07-11 | 18.50 | 18.89 | 0.57 | 3.11 | 170153.13 | 32200.41 | 0.90 |
| 2024-07-10 | 17.93 | 18.32 | 0.32 | 1.78 | 155023.94 | 28638.72 | 0.82 |
| 2024-07-09 | 18.14 | 18.00 | -0.14 | -0.77 | 152577.51 | 27256.16 | 0.80 |
| 2024-07-08 | 18.44 | 18.14 | -0.38 | -2.05 | 88398.00 | 16111.63 | 0.47 |
| 2024-07-05 | 18.62 | 18.52 | -0.10 | -0.54 | 100832.06 | 18638.32 | 0.53 |
| 2024-07-04 | 19.09 | 18.62 | -0.47 | -2.46 | 82100.00 | 15383.08 | 0.43 |
| 2024-07-03 | 19.48 | 19.09 | -0.37 | -1.90 | 81852.98 | 15730.43 | 0.43 |
| 2024-07-02 | 19.99 | 19.46 | -0.48 | -2.41 | 102485.07 | 20111.31 | 0.54 |
| 2024-07-01 | 20.04 | 19.94 | -0.16 | -0.80 | 111802.00 | 22364.64 | 0.59 |
| 2024-06-28 | 20.39 | 20.10 | -0.34 | -1.66 | 120469.78 | 24320.45 | 0.63 |
| 2024-06-27 | 20.83 | 20.44 | -0.61 | -2.90 | 73574.00 | 15149.33 | 0.39 |
| 2024-06-26 | 20.71 | 21.05 | 0.25 | 1.20 | 81836.00 | 17035.82 | 0.43 |
| 2024-06-25 | 21.69 | 20.80 | -0.67 | -3.12 | 122136.87 | 25650.11 | 0.64 |
| 2024-06-24 | 21.92 | 21.47 | -0.53 | -2.41 | 91252.80 | 19665.66 | 0.48 |
| 2024-06-21 | 22.18 | 22.00 | -0.15 | -0.68 | 75782.35 | 16743.34 | 0.40 |
| 2024-06-20 | 22.77 | 22.15 | -0.62 | -2.72 | 90545.14 | 20228.30 | 0.48 |
| 2024-06-19 | 23.87 | 22.77 | -0.12 | -0.52 | 121189.79 | 28251.08 | 0.64 |
| 2024-06-18 | 22.72 | 22.89 | -0.04 | -0.17 | 106892.16 | 24514.75 | 0.56 |
| 2024-06-17 | 23.90 | 22.93 | -0.68 | -2.88 | 237126.03 | 53971.95 | 1.25 |
| 2024-06-14 | 23.31 | 23.61 | 0.22 | 0.94 | 183436.93 | 43737.06 | 0.97 |
| 2024-06-13 | 23.19 | 23.39 | 0.16 | 0.69 | 96112.98 | 22435.30 | 0.51 |
| 2024-06-12 | 23.59 | 23.23 | -0.47 | -1.98 | 111734.74 | 25937.67 | 0.59 |
| 2024-06-11 | 23.38 | 23.70 | 0.32 | 1.37 | 111036.13 | 26208.97 | 0.58 |
| 2024-06-07 | 24.22 | 23.38 | -0.82 | -3.39 | 162026.72 | 38190.58 | 0.85 |
| 2024-06-06 | 24.41 | 24.20 | -0.24 | -0.98 | 76493.06 | 18635.42 | 0.40 |
| 2024-06-05 | 24.53 | 24.44 | -0.18 | -0.73 | 77869.00 | 19116.95 | 0.41 |
| 2024-06-04 | 24.46 | 24.62 | 0.15 | 0.61 | 82689.31 | 20201.01 | 0.44 |
| 2024-06-03 | 24.86 | 24.47 | -0.15 | -0.61 | 97084.16 | 23740.11 | 0.51 |
| 2024-05-31 | 24.84 | 24.62 | -0.02 | -0.08 | 125397.44 | 31049.77 | 0.66 |
| 2024-05-30 | 25.08 | 24.64 | 0.00 | 0.00 | 128480.00 | 32018.81 | 0.68 |
| 2024-05-29 | 24.29 | 24.64 | 0.48 | 1.99 | 148155.15 | 37063.21 | 0.78 |
| 2024-05-28 | 24.14 | 24.16 | 0.02 | 0.08 | 98749.89 | 24059.89 | 0.52 |
| 2024-05-27 | 24.65 | 24.14 | -0.56 | -2.27 | 143947.24 | 34784.66 | 0.76 |
| 2024-05-24 | 25.25 | 24.70 | -0.71 | -2.79 | 92797.68 | 23351.74 | 0.49 |
| 2024-05-23 | 25.45 | 25.41 | -0.23 | -0.90 | 157758.00 | 40006.86 | 0.83 |
| 2024-05-22 | 24.35 | 25.64 | 1.29 | 5.30 | 195890.68 | 49168.57 | 1.03 |
| 2024-05-21 | 24.36 | 24.35 | -0.15 | -0.61 | 71656.86 | 17539.62 | 0.38 |
| 2024-05-20 | 24.55 | 24.50 | -0.05 | -0.20 | 148334.59 | 36330.15 | 0.78 |
| 2024-05-17 | 24.35 | 24.55 | -0.51 | -2.04 | 262763.35 | 63172.46 | 1.38 |
| 2024-05-16 | 25.56 | 25.06 | -0.56 | -2.19 | 127827.72 | 32285.14 | 0.67 |
| 2024-05-15 | 25.62 | 25.62 | -0.02 | -0.08 | 100798.27 | 25965.77 | 0.53 |
日K线
周K线
月K线
