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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.20 | 26.70 | 25.01 | 26.46 | +3.68% | 1.29 | 6.58% |
| 2025-06-24 | 24.54 | 25.65 | 23.80 | 25.52 | +0.91% | 1.27 | 6.83% |
| 2025-06-23 | 25.12 | 26.35 | 25.06 | 25.29 | +1.77% | 0.87 | 4.50% |
| 2025-06-20 | 25.90 | 26.40 | 24.71 | 24.85 | -8.30% | 1.04 | 5.38% |
| 2025-06-19 | 27.29 | 27.72 | 25.53 | 27.10 | -2.69% | 1.59 | 7.95% |
| 2025-06-18 | 25.60 | 29.86 | 25.30 | 27.85 | +10.08% | 2.51 | 12.03% |
| 2025-06-17 | 27.10 | 27.78 | 25.12 | 25.30 | -5.63% | 1.81 | 9.19% |
| 2025-06-16 | 22.99 | 26.81 | 22.84 | 26.81 | +20.01% | 1.71 | 9.11% |
| 2025-06-13 | 21.66 | 22.53 | 21.54 | 22.34 | +2.01% | 0.49 | 2.94% |
| 2025-06-12 | 21.83 | 22.36 | 21.39 | 21.90 | 0.00% | 0.18 | 1.10% |
| 2025-06-11 | 21.90 | 22.49 | 21.71 | 21.90 | +0.37% | 0.18 | 1.09% |
| 2025-06-10 | 22.39 | 22.47 | 21.45 | 21.82 | -2.85% | 0.38 | 2.29% |
| 2025-06-09 | 21.97 | 22.84 | 21.59 | 22.46 | +3.79% | 0.38 | 2.22% |
| 2025-06-06 | 21.71 | 22.01 | 21.45 | 21.64 | -0.82% | 0.26 | 1.56% |
| 2025-06-05 | 21.53 | 21.96 | 21.10 | 21.82 | +1.96% | 0.34 | 2.06% |
| 2025-06-04 | 21.18 | 21.70 | 20.96 | 21.40 | +1.04% | 0.21 | 1.28% |
| 2025-06-03 | 20.83 | 21.65 | 20.83 | 21.18 | +0.76% | 0.32 | 1.97% |
| 2025-05-30 | 21.53 | 21.53 | 20.62 | 21.02 | -1.64% | 0.26 | 1.66% |
| 2025-05-29 | 20.85 | 21.68 | 20.85 | 21.37 | +1.81% | 0.31 | 1.93% |
| 2025-05-28 | 21.10 | 21.52 | 20.85 | 20.99 | -0.52% | 0.19 | 1.17% |