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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.85 | 31.17 | 29.01 | 30.75 | +3.81% | 1.01 | 4.35% |
| 2025-08-19 | 28.54 | 29.79 | 28.26 | 29.62 | +4.08% | 0.77 | 3.51% |
| 2025-08-18 | 28.47 | 29.26 | 28.36 | 28.46 | -0.56% | 0.55 | 2.52% |
| 2025-08-15 | 28.07 | 28.97 | 28.00 | 28.62 | +1.96% | 0.52 | 2.38% |
| 2025-08-14 | 29.87 | 29.95 | 28.03 | 28.07 | -5.87% | 0.82 | 3.74% |
| 2025-08-13 | 29.89 | 30.65 | 29.42 | 29.82 | +0.24% | 0.66 | 2.91% |
| 2025-08-12 | 30.26 | 30.90 | 29.38 | 29.75 | -2.55% | 0.65 | 2.87% |
| 2025-08-11 | 33.00 | 33.00 | 30.20 | 30.53 | +1.94% | 1.47 | 6.22% |
| 2025-08-08 | 29.19 | 30.79 | 28.26 | 29.95 | +2.92% | 1.19 | 5.37% |
| 2025-08-07 | 28.33 | 29.64 | 28.13 | 29.10 | +2.72% | 0.92 | 4.18% |
| 2025-08-06 | 27.95 | 28.67 | 27.95 | 28.33 | +1.03% | 0.55 | 2.53% |
| 2025-08-05 | 27.88 | 28.42 | 27.63 | 28.04 | +0.79% | 0.57 | 2.70% |
| 2025-08-04 | 26.52 | 28.20 | 26.52 | 27.82 | +4.90% | 0.84 | 4.01% |
| 2025-08-01 | 26.26 | 26.82 | 26.12 | 26.52 | +0.53% | 0.36 | 1.78% |
| 2025-07-31 | 26.86 | 27.50 | 26.18 | 26.38 | -2.62% | 0.47 | 2.33% |
| 2025-07-30 | 28.12 | 28.14 | 26.78 | 27.09 | -2.87% | 0.51 | 2.48% |
| 2025-07-29 | 27.33 | 27.94 | 27.05 | 27.89 | +1.27% | 0.65 | 3.13% |
| 2025-07-28 | 26.86 | 28.87 | 26.70 | 27.54 | +4.00% | 1.02 | 4.89% |
| 2025-07-25 | 25.50 | 26.66 | 25.46 | 26.48 | +4.66% | 0.84 | 4.24% |
| 2025-07-24 | 24.89 | 25.58 | 24.71 | 25.30 | +1.85% | 0.40 | 2.08% |