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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.00 | 32.00 | 30.63 | 30.87 | -2.43% | 0.55 | 2.34% |
| 2026-02-13 | 32.08 | 32.19 | 31.39 | 31.64 | -1.31% | 0.29 | 1.22% |
| 2026-02-12 | 32.07 | 32.35 | 31.41 | 32.06 | +0.44% | 0.33 | 1.34% |
| 2026-02-11 | 31.86 | 32.88 | 31.58 | 31.92 | -0.31% | 0.50 | 2.06% |
| 2026-02-10 | 32.61 | 32.61 | 31.90 | 32.02 | -0.74% | 0.64 | 2.62% |
| 2026-02-09 | 30.57 | 32.60 | 30.26 | 32.26 | +6.57% | 0.88 | 3.67% |
| 2026-02-06 | 30.07 | 31.12 | 30.07 | 30.27 | -0.56% | 0.45 | 1.95% |
| 2026-02-05 | 30.50 | 30.70 | 30.07 | 30.44 | -0.20% | 0.38 | 1.64% |
| 2026-02-04 | 30.69 | 31.00 | 29.98 | 30.50 | +0.10% | 0.56 | 2.44% |
| 2026-02-03 | 29.40 | 30.55 | 29.40 | 30.47 | +3.67% | 0.50 | 2.18% |
| 2026-02-02 | 29.92 | 30.63 | 29.39 | 29.39 | -1.41% | 0.57 | 2.50% |
| 2026-01-30 | 30.00 | 30.49 | 29.12 | 29.81 | -0.73% | 0.76 | 3.34% |
| 2026-01-29 | 32.41 | 32.44 | 29.60 | 30.03 | -9.68% | 1.57 | 6.64% |
| 2026-01-28 | 30.49 | 34.00 | 30.25 | 33.25 | +14.26% | 2.61 | 10.63% |
| 2026-01-27 | 28.89 | 29.66 | 27.42 | 29.10 | +0.41% | 0.84 | 3.88% |
| 2026-01-26 | 30.54 | 30.54 | 28.42 | 28.98 | -5.08% | 0.63 | 2.87% |
| 2026-01-23 | 29.50 | 30.77 | 29.50 | 30.53 | +3.14% | 0.60 | 2.60% |
| 2026-01-22 | 28.93 | 30.18 | 28.93 | 29.60 | +1.65% | 0.51 | 2.25% |
| 2026-01-21 | 28.94 | 29.47 | 28.50 | 29.12 | +0.14% | 0.52 | 2.36% |
| 2026-01-20 | 30.06 | 30.23 | 28.72 | 29.08 | -3.26% | 0.69 | 3.07% |