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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.55 | 25.55 | 24.38 | 24.84 | -2.28% | 0.49 | 2.62% |
| 2025-07-22 | 25.83 | 25.95 | 25.25 | 25.42 | -1.40% | 0.44 | 2.24% |
| 2025-07-21 | 25.85 | 25.99 | 25.32 | 25.78 | +0.23% | 0.45 | 2.33% |
| 2025-07-18 | 25.25 | 26.08 | 25.17 | 25.72 | +2.19% | 0.46 | 2.37% |
| 2025-07-17 | 25.09 | 25.35 | 24.71 | 25.17 | +1.00% | 0.31 | 1.60% |
| 2025-07-16 | 25.13 | 25.70 | 24.86 | 24.92 | -1.07% | 0.34 | 1.79% |
| 2025-07-15 | 25.00 | 25.19 | 24.40 | 25.19 | +0.44% | 0.36 | 1.90% |
| 2025-07-14 | 24.96 | 25.75 | 24.93 | 25.08 | +0.52% | 0.36 | 1.85% |
| 2025-07-11 | 24.57 | 25.16 | 24.28 | 24.95 | +1.92% | 0.38 | 2.03% |
| 2025-07-10 | 24.57 | 24.57 | 24.13 | 24.48 | -0.37% | 0.28 | 1.54% |
| 2025-07-09 | 25.10 | 25.53 | 24.48 | 24.57 | -1.92% | 0.39 | 2.04% |
| 2025-07-08 | 25.30 | 25.42 | 24.92 | 25.05 | -0.83% | 0.31 | 1.64% |
| 2025-07-07 | 24.72 | 25.36 | 24.36 | 25.26 | +1.85% | 0.40 | 2.10% |
| 2025-07-04 | 25.74 | 25.74 | 24.72 | 24.80 | -3.65% | 0.50 | 2.65% |
| 2025-07-03 | 25.77 | 26.14 | 25.35 | 25.74 | -0.16% | 0.50 | 2.57% |
| 2025-07-02 | 26.61 | 26.61 | 25.50 | 25.78 | -3.12% | 0.54 | 2.75% |
| 2025-07-01 | 27.15 | 27.44 | 26.20 | 26.61 | -1.63% | 0.82 | 4.04% |
| 2025-06-30 | 25.50 | 27.13 | 25.50 | 27.05 | +6.16% | 1.07 | 5.27% |
| 2025-06-27 | 26.33 | 26.64 | 25.33 | 25.48 | -3.08% | 0.70 | 3.60% |
| 2025-06-26 | 26.01 | 26.98 | 26.01 | 26.29 | -0.64% | 0.90 | 4.48% |