富吉瑞 sh.688272
38.45
+2.37%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 37.97 | 39.18 | 37.09 | 38.45 | +2.37% | 0.93 | 3.19% |
| 2026-05-22 | 37.36 | 38.42 | 36.30 | 37.56 | +1.38% | 0.76 | 2.68% |
| 2026-05-21 | 38.50 | 39.90 | 36.76 | 37.05 | -4.71% | 0.97 | 3.30% |
| 2026-05-20 | 39.43 | 39.65 | 37.83 | 38.88 | -2.14% | 1.32 | 4.51% |
| 2026-05-19 | 41.17 | 42.49 | 39.40 | 39.73 | -3.85% | 1.28 | 4.18% |
| 2026-05-18 | 43.57 | 43.99 | 40.50 | 41.32 | -6.30% | 1.81 | 5.66% |
| 2026-05-15 | 44.00 | 46.27 | 43.21 | 44.10 | -1.17% | 1.18 | 3.49% |
| 2026-05-14 | 47.88 | 47.98 | 44.00 | 44.62 | -4.62% | 2.02 | 5.86% |
| 2026-05-13 | 47.01 | 49.77 | 46.50 | 46.78 | -1.45% | 2.37 | 6.44% |
| 2026-05-12 | 44.62 | 48.49 | 44.39 | 47.47 | +6.34% | 2.28 | 6.41% |
| 2026-05-11 | 44.44 | 45.42 | 43.36 | 44.64 | -0.13% | 1.57 | 4.63% |
| 2026-05-08 | 42.97 | 45.20 | 42.24 | 44.70 | +3.00% | 1.56 | 4.68% |
| 2026-05-07 | 41.88 | 44.76 | 41.80 | 43.40 | +3.88% | 1.48 | 4.46% |
| 2026-05-06 | 42.16 | 43.77 | 41.40 | 41.78 | -0.52% | 1.32 | 4.11% |
| 2026-04-30 | 40.83 | 43.20 | 40.44 | 42.00 | +2.79% | 1.17 | 3.66% |
| 2026-04-29 | 40.62 | 41.62 | 40.41 | 40.86 | +0.17% | 0.76 | 2.44% |
| 2026-04-28 | 41.38 | 41.89 | 40.40 | 40.79 | -1.43% | 0.93 | 2.99% |
| 2026-04-27 | 43.28 | 43.41 | 41.07 | 41.38 | -3.88% | 1.29 | 4.03% |
| 2026-04-24 | 43.83 | 44.60 | 42.17 | 43.05 | -2.27% | 0.96 | 2.95% |
| 2026-04-23 | 44.88 | 45.60 | 43.11 | 44.05 | -1.26% | 1.28 | 3.82% |