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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.49 | 21.68 | 21.00 | 21.10 | -1.63% | 0.22 | 1.35% |
| 2025-05-26 | 21.25 | 21.57 | 21.05 | 21.45 | -0.56% | 0.35 | 2.17% |
| 2025-05-23 | 21.79 | 22.39 | 21.47 | 21.57 | -1.51% | 0.37 | 2.25% |
| 2025-05-22 | 22.13 | 22.50 | 21.84 | 21.90 | -1.79% | 0.30 | 1.81% |
| 2025-05-21 | 23.73 | 23.73 | 22.15 | 22.30 | -4.90% | 0.56 | 3.29% |
| 2025-05-20 | 23.24 | 23.60 | 22.60 | 23.45 | +1.96% | 0.60 | 3.41% |
| 2025-05-19 | 22.33 | 23.23 | 21.87 | 23.00 | +3.51% | 0.53 | 3.07% |
| 2025-05-16 | 22.10 | 22.84 | 22.00 | 22.22 | +0.32% | 0.30 | 1.78% |
| 2025-05-15 | 22.38 | 22.45 | 21.78 | 22.15 | -0.63% | 0.31 | 1.87% |
| 2025-05-14 | 22.98 | 23.09 | 22.19 | 22.29 | -3.30% | 0.50 | 2.94% |
| 2025-05-13 | 24.45 | 24.45 | 23.01 | 23.05 | -3.39% | 0.49 | 2.73% |
| 2025-05-12 | 23.12 | 24.52 | 22.84 | 23.86 | +3.83% | 0.84 | 4.63% |
| 2025-05-09 | 24.16 | 24.33 | 22.84 | 22.98 | -6.13% | 0.67 | 3.81% |
| 2025-05-08 | 23.15 | 25.24 | 23.15 | 24.48 | +5.20% | 0.73 | 3.93% |
| 2025-05-07 | 22.70 | 24.41 | 22.63 | 23.27 | +2.65% | 0.72 | 4.06% |
| 2025-05-06 | 21.90 | 22.78 | 21.80 | 22.67 | +4.57% | 0.43 | 2.51% |