福莱蒽特(605566)股票信息
| 股票代码 | 605566 |
| 股票名称 | 福莱蒽特 |
| 最新价/元 | 16.30 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 0.56 |
| 买入/元 | 16.30 |
| 卖出/元 | 16.33 |
| 昨收/元 | 16.21 |
| 今开/元 | 16.21 |
| 最高/元 | 16.46 |
| 最低/元 | 16.01 |
| 成交量/手 | 17253.84 |
| 成交额/万 | 2807.27 |
| 股净值/元 | 74.09 |
| 市净率 | 1.07 |
| 总市值/万 | 217344.20 |
| 流通值/万 | 101529.39 |
| 换手率/% | 2.77 |
| 入市日期 | 2021-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
福莱蒽特(605566)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 | 16.21 | 16.30 | 0.09 | 0.56 | 17253.84 | 2807.27 | 2.77 |
| 2024-10-10 | 16.06 | 16.21 | 0.46 | 2.92 | 17782.00 | 2861.97 | 2.85 |
| 2024-10-09 | 16.90 | 15.75 | -1.24 | -7.30 | 21773.61 | 3542.77 | 3.50 |
| 2024-10-08 | 18.42 | 16.99 | 0.21 | 1.25 | 37423.12 | 6450.09 | 6.01 |
| 2024-09-30 | 15.85 | 16.78 | 1.33 | 8.61 | 20857.09 | 3418.36 | 3.35 |
| 2024-09-27 | 15.41 | 15.45 | 0.48 | 3.21 | 7344.00 | 1125.58 | 1.18 |
| 2024-09-26 | 14.56 | 14.97 | 0.36 | 2.46 | 5516.00 | 815.52 | 0.89 |
| 2024-09-25 | 14.64 | 14.61 | 0.13 | 0.90 | 8254.00 | 1225.21 | 1.33 |
| 2024-09-24 | 14.04 | 14.48 | 0.58 | 4.17 | 6378.70 | 908.75 | 1.02 |
| 2024-09-23 | 13.92 | 13.90 | -0.02 | -0.14 | 1858.91 | 259.21 | 0.30 |
| 2024-09-20 | 13.86 | 13.92 | 0.06 | 0.43 | 4235.00 | 590.19 | 0.68 |
| 2024-09-19 | 13.45 | 13.86 | 0.44 | 3.28 | 5368.00 | 738.49 | 0.86 |
| 2024-09-18 | 13.56 | 13.42 | -0.13 | -0.96 | 3678.00 | 492.43 | 0.59 |
| 2024-09-13 | 13.79 | 13.55 | -0.17 | -1.24 | 4035.00 | 548.70 | 0.65 |
| 2024-09-12 | 13.84 | 13.72 | -0.11 | -0.80 | 3094.00 | 429.21 | 0.50 |
| 2024-09-11 | 13.78 | 13.83 | -0.05 | -0.36 | 2701.00 | 374.88 | 0.43 |
| 2024-09-10 | 13.85 | 13.88 | 0.06 | 0.43 | 3060.00 | 422.44 | 0.49 |
| 2024-09-09 | 13.90 | 13.82 | -0.21 | -1.50 | 4484.00 | 622.82 | 0.72 |
| 2024-09-06 | 14.35 | 14.03 | -0.37 | -2.57 | 5777.00 | 818.65 | 0.93 |
| 2024-09-05 | 14.47 | 14.40 | -0.06 | -0.42 | 6035.85 | 871.50 | 0.97 |
| 2024-09-04 | 14.40 | 14.46 | -0.01 | -0.07 | 5510.00 | 792.83 | 0.88 |
| 2024-09-03 | 14.39 | 14.47 | 0.08 | 0.56 | 5071.70 | 736.32 | 0.81 |
| 2024-09-02 | 14.72 | 14.39 | -0.19 | -1.30 | 7593.00 | 1108.76 | 1.22 |
| 2024-08-30 | 14.32 | 14.58 | 0.22 | 1.53 | 10426.21 | 1524.59 | 1.67 |
| 2024-08-29 | 14.37 | 14.36 | -0.08 | -0.55 | 9058.21 | 1295.42 | 1.45 |
| 2024-08-28 | 15.00 | 14.44 | -0.91 | -5.93 | 18944.00 | 2749.18 | 3.04 |
| 2024-08-27 | 15.88 | 15.35 | 0.28 | 1.86 | 27858.33 | 4313.65 | 4.47 |
| 2024-08-26 | 14.77 | 15.07 | 0.18 | 1.21 | 8615.23 | 1294.24 | 1.38 |
| 2024-08-23 | 15.28 | 14.89 | -0.56 | -3.63 | 13171.00 | 1986.65 | 2.11 |
| 2024-08-22 | 15.68 | 15.45 | -0.20 | -1.28 | 15056.21 | 2336.41 | 2.42 |
| 2024-08-21 | 15.17 | 15.65 | 0.47 | 3.10 | 24328.71 | 3776.19 | 3.91 |
| 2024-08-20 | 14.71 | 15.18 | 0.47 | 3.20 | 14775.29 | 2228.76 | 2.37 |
| 2024-08-19 | 14.60 | 14.71 | -0.01 | -0.07 | 3544.00 | 522.10 | 0.57 |
| 2024-08-16 | 14.77 | 14.72 | -0.08 | -0.54 | 4533.00 | 670.25 | 0.73 |
| 2024-08-15 | 15.15 | 14.80 | -0.09 | -0.60 | 8052.00 | 1211.59 | 1.29 |
| 2024-08-14 | 14.86 | 14.89 | 0.07 | 0.47 | 4424.00 | 657.86 | 0.71 |
| 2024-08-13 | 14.60 | 14.82 | 0.21 | 1.44 | 2868.35 | 421.39 | 0.46 |
| 2024-08-12 | 14.71 | 14.61 | -0.08 | -0.55 | 3246.00 | 476.08 | 0.52 |
| 2024-08-09 | 14.79 | 14.69 | -0.09 | -0.61 | 6262.00 | 925.67 | 1.01 |
| 2024-08-08 | 15.41 | 14.78 | -0.05 | -0.34 | 4210.00 | 624.47 | 0.68 |
| 2024-08-07 | 14.70 | 14.83 | 0.13 | 0.88 | 3594.00 | 532.41 | 0.58 |
| 2024-08-06 | 14.53 | 14.70 | 0.28 | 1.94 | 4024.56 | 588.53 | 0.65 |
| 2024-08-05 | 14.77 | 14.42 | -0.52 | -3.48 | 7347.00 | 1079.11 | 1.18 |
| 2024-08-02 | 15.05 | 14.94 | -0.09 | -0.60 | 4055.00 | 609.70 | 0.65 |
| 2024-08-01 | 15.05 | 15.03 | -0.05 | -0.33 | 4753.00 | 711.28 | 0.76 |
| 2024-07-31 | 14.41 | 15.08 | 0.54 | 3.71 | 6207.00 | 922.67 | 1.00 |
| 2024-07-30 | 14.37 | 14.54 | 0.17 | 1.18 | 3646.00 | 527.55 | 0.59 |
| 2024-07-29 | 14.39 | 14.37 | -0.04 | -0.28 | 3806.00 | 547.84 | 0.61 |
| 2024-07-26 | 14.33 | 14.41 | -0.02 | -0.14 | 6828.00 | 985.82 | 1.10 |
| 2024-07-25 | 14.00 | 14.43 | 0.27 | 1.91 | 9586.01 | 1388.11 | 1.54 |
| 2024-07-24 | 14.19 | 14.16 | -0.06 | -0.42 | 3829.01 | 542.14 | 0.61 |
| 2024-07-23 | 14.55 | 14.22 | -0.28 | -1.93 | 3558.00 | 513.54 | 0.57 |
| 2024-07-22 | 14.50 | 14.50 | -0.05 | -0.34 | 3298.00 | 476.20 | 0.53 |
| 2024-07-19 | 14.61 | 14.55 | 0.22 | 1.54 | 3824.00 | 553.21 | 0.61 |
| 2024-07-18 | 14.39 | 14.33 | -0.12 | -0.83 | 3570.00 | 508.07 | 0.57 |
| 2024-07-17 | 14.58 | 14.45 | -0.23 | -1.57 | 3005.00 | 436.44 | 0.48 |
| 2024-07-16 | 14.61 | 14.68 | -0.06 | -0.41 | 5251.00 | 775.23 | 0.84 |
| 2024-07-15 | 15.09 | 14.86 | -0.25 | -1.66 | 5654.00 | 839.24 | 0.91 |
| 2024-07-12 | 15.41 | 15.11 | -0.28 | -1.82 | 5939.02 | 907.94 | 0.95 |
| 2024-07-11 | 14.89 | 15.39 | 0.69 | 4.69 | 7797.00 | 1186.13 | 1.25 |
| 2024-07-10 | 14.89 | 14.70 | -0.10 | -0.68 | 4799.00 | 709.48 | 0.77 |
| 2024-07-09 | 14.45 | 14.80 | 0.37 | 2.56 | 5795.00 | 849.13 | 0.93 |
| 2024-07-08 | 14.81 | 14.43 | -0.45 | -3.02 | 6015.00 | 890.39 | 0.97 |
| 2024-07-05 | 14.79 | 14.88 | 0.09 | 0.61 | 5915.00 | 876.87 | 0.95 |
| 2024-07-04 | 15.44 | 14.79 | -0.65 | -4.21 | 7517.00 | 1127.38 | 1.21 |
| 2024-07-03 | 15.54 | 15.44 | -0.03 | -0.19 | 4288.00 | 657.73 | 0.69 |
| 2024-07-02 | 15.59 | 15.47 | -0.01 | -0.07 | 4342.00 | 669.85 | 0.70 |
| 2024-07-01 | 15.11 | 15.48 | 0.25 | 1.64 | 7522.00 | 1149.81 | 1.21 |
| 2024-06-28 | 15.33 | 15.23 | -0.12 | -0.78 | 6074.00 | 931.30 | 0.98 |
| 2024-06-27 | 15.68 | 15.35 | -0.40 | -2.54 | 4027.45 | 628.61 | 0.65 |
| 2024-06-26 | 15.32 | 15.75 | 0.40 | 2.61 | 6518.21 | 1007.08 | 1.05 |
| 2024-06-25 | 15.47 | 15.35 | 0.12 | 0.79 | 8172.00 | 1259.79 | 1.31 |
| 2024-06-24 | 16.23 | 15.23 | -0.99 | -6.10 | 10558.00 | 1646.90 | 1.70 |
| 2024-06-21 | 16.29 | 16.22 | -0.16 | -0.98 | 6546.00 | 1063.18 | 1.05 |
| 2024-06-20 | 16.60 | 16.38 | -0.11 | -0.67 | 6389.00 | 1048.89 | 1.03 |
| 2024-06-19 | 16.41 | 16.49 | 0.08 | 0.49 | 4564.21 | 752.40 | 0.73 |
| 2024-06-18 | 16.30 | 16.41 | 0.09 | 0.55 | 7293.21 | 1198.01 | 1.17 |
| 2024-06-17 | 16.80 | 16.32 | -0.51 | -3.03 | 17692.21 | 2900.22 | 2.84 |
| 2024-06-14 | 16.83 | 16.83 | 0.00 | 0.00 | 6612.50 | 1108.69 | 1.06 |
| 2024-06-13 | 16.83 | 16.83 | 0.00 | 0.00 | 6049.00 | 1019.61 | 0.97 |
| 2024-06-12 | 16.72 | 16.83 | 0.11 | 0.66 | 9116.00 | 1533.98 | 1.46 |
| 2024-06-11 | 16.58 | 16.72 | 0.14 | 0.84 | 7225.31 | 1194.67 | 1.16 |
| 2024-06-07 | 16.11 | 16.58 | 0.48 | 2.98 | 7188.00 | 1189.47 | 1.15 |
| 2024-06-06 | 16.65 | 16.10 | -0.68 | -4.05 | 11130.20 | 1807.90 | 1.79 |
| 2024-06-05 | 17.19 | 16.78 | -0.39 | -2.27 | 6591.00 | 1110.37 | 1.06 |
| 2024-06-04 | 17.50 | 17.17 | -0.51 | -2.89 | 9880.21 | 1693.91 | 1.59 |
| 2024-06-03 | 17.91 | 17.68 | -0.37 | -2.05 | 7873.00 | 1396.82 | 1.26 |
| 2024-05-31 | 17.85 | 18.05 | 0.13 | 0.73 | 6061.00 | 1093.28 | 0.97 |
| 2024-05-30 | 18.02 | 17.92 | -0.19 | -1.05 | 6154.00 | 1105.33 | 0.99 |
| 2024-05-29 | 17.99 | 18.11 | 0.19 | 1.06 | 7747.00 | 1403.78 | 1.24 |
| 2024-05-28 | 18.14 | 17.92 | -0.17 | -0.94 | 4153.00 | 744.71 | 0.67 |
| 2024-05-27 | 17.99 | 18.09 | 0.10 | 0.56 | 10247.00 | 1844.05 | 1.65 |
| 2024-05-24 | 17.80 | 17.99 | 0.05 | 0.28 | 9486.00 | 1708.88 | 1.52 |
| 2024-05-23 | 18.17 | 17.94 | -0.29 | -1.59 | 11138.00 | 1998.66 | 1.79 |
| 2024-05-22 | 17.75 | 18.23 | 0.48 | 2.70 | 9648.00 | 1744.88 | 1.55 |
| 2024-05-21 | 18.00 | 17.75 | -0.32 | -1.77 | 5539.00 | 989.53 | 0.89 |
| 2024-05-20 | 18.35 | 18.07 | -0.30 | -1.63 | 10211.00 | 1856.42 | 1.64 |
| 2024-05-17 | 18.10 | 18.37 | 0.40 | 2.23 | 10262.00 | 1869.72 | 1.65 |
| 2024-05-16 | 17.96 | 17.97 | -0.01 | -0.06 | 6494.00 | 1178.54 | 1.04 |
| 2024-05-15 | 18.15 | 17.98 | -0.17 | -0.94 | 6381.00 | 1156.02 | 1.02 |
日K线
周K线
月K线
