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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.50 | 40.93 | 34.98 | 39.60 | +15.52% | 2.96 | 10.07% |
| 2026-03-23 | 34.00 | 35.74 | 32.80 | 34.28 | -2.06% | 1.18 | 4.57% |
| 2026-03-20 | 34.75 | 35.87 | 33.28 | 35.00 | +0.43% | 0.92 | 3.51% |
| 2026-03-19 | 35.93 | 35.93 | 34.61 | 34.85 | -3.52% | 0.54 | 2.01% |
| 2026-03-18 | 35.87 | 37.86 | 35.00 | 36.12 | +1.12% | 0.71 | 2.61% |
| 2026-03-17 | 37.04 | 37.80 | 35.72 | 35.72 | -3.49% | 0.86 | 3.07% |
| 2026-03-16 | 35.28 | 37.50 | 35.28 | 37.01 | +5.56% | 1.15 | 4.16% |
| 2026-03-13 | 37.43 | 37.65 | 34.74 | 35.06 | -7.10% | 1.09 | 3.99% |
| 2026-03-12 | 37.50 | 38.28 | 36.50 | 37.74 | +0.64% | 0.99 | 3.46% |
| 2026-03-11 | 37.95 | 39.49 | 37.26 | 37.50 | -1.13% | 1.48 | 5.09% |
| 2026-03-10 | 37.08 | 39.22 | 36.55 | 37.93 | +3.80% | 1.61 | 5.59% |
| 2026-03-09 | 35.84 | 37.17 | 33.80 | 36.54 | +1.84% | 1.57 | 5.81% |
| 2026-03-06 | 32.40 | 36.49 | 31.00 | 35.88 | +10.67% | 1.90 | 7.26% |
| 2026-03-05 | 30.90 | 32.93 | 30.90 | 32.42 | +5.71% | 1.26 | 5.16% |
| 2026-03-04 | 32.39 | 32.50 | 30.18 | 30.67 | -5.69% | 1.01 | 4.29% |
| 2026-03-03 | 35.34 | 35.77 | 32.08 | 32.52 | -7.06% | 1.56 | 6.03% |
| 2026-03-02 | 32.60 | 36.50 | 32.60 | 34.99 | +10.14% | 2.69 | 10.07% |
| 2026-02-27 | 30.50 | 31.79 | 30.25 | 31.77 | +4.13% | 0.83 | 3.50% |
| 2026-02-26 | 30.58 | 30.88 | 29.81 | 30.51 | -0.62% | 0.34 | 1.47% |
| 2026-02-25 | 30.87 | 31.12 | 30.57 | 30.70 | -0.55% | 0.35 | 1.50% |