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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 44.22 | 45.35 | 42.89 | 44.61 | +0.56% | 2.26 | 6.73% |
| 2026-04-21 | 47.00 | 49.69 | 43.86 | 44.36 | -3.98% | 2.69 | 7.60% |
| 2026-04-20 | 44.40 | 46.69 | 41.43 | 46.20 | +4.05% | 2.55 | 7.58% |
| 2026-04-17 | 48.00 | 48.24 | 44.02 | 44.40 | -9.83% | 2.44 | 6.98% |
| 2026-04-16 | 49.49 | 50.00 | 47.80 | 49.24 | -1.32% | 1.38 | 3.74% |
| 2026-04-15 | 51.50 | 53.96 | 48.80 | 49.90 | -0.95% | 2.18 | 5.58% |
| 2026-04-14 | 49.26 | 52.29 | 47.57 | 50.38 | +1.27% | 2.13 | 5.67% |
| 2026-04-13 | 51.70 | 54.30 | 49.30 | 49.75 | -6.66% | 1.93 | 5.01% |
| 2026-04-10 | 51.51 | 54.99 | 51.51 | 53.30 | -3.13% | 2.24 | 5.52% |
| 2026-04-09 | 53.01 | 56.50 | 52.29 | 55.02 | +4.07% | 2.86 | 6.92% |
| 2026-04-08 | 50.96 | 54.50 | 48.60 | 52.87 | +10.24% | 2.88 | 7.43% |
| 2026-04-07 | 46.50 | 49.20 | 44.00 | 47.96 | +5.29% | 2.07 | 5.76% |
| 2026-04-03 | 43.44 | 46.00 | 42.63 | 45.55 | +3.24% | 1.74 | 5.17% |
| 2026-04-02 | 44.54 | 47.98 | 43.52 | 44.12 | -1.91% | 1.93 | 5.58% |
| 2026-04-01 | 44.46 | 46.00 | 43.20 | 44.98 | +3.19% | 1.34 | 3.97% |
| 2026-03-31 | 46.01 | 46.50 | 43.34 | 43.59 | -3.37% | 1.74 | 5.15% |
| 2026-03-30 | 40.86 | 46.48 | 39.30 | 45.11 | +9.54% | 2.55 | 7.78% |
| 2026-03-27 | 40.00 | 41.88 | 39.40 | 41.18 | +1.96% | 1.23 | 3.95% |
| 2026-03-26 | 41.00 | 41.09 | 39.00 | 40.39 | -1.22% | 1.36 | 4.47% |
| 2026-03-25 | 39.60 | 42.98 | 39.48 | 40.89 | +3.26% | 2.18 | 6.99% |