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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.60 | 31.18 | 30.05 | 30.06 | -2.40% | 0.55 | 2.37% |
| 2026-01-16 | 30.74 | 31.11 | 29.88 | 30.80 | +1.12% | 0.72 | 3.12% |
| 2026-01-15 | 31.48 | 31.48 | 30.06 | 30.46 | -3.27% | 0.81 | 3.49% |
| 2026-01-14 | 30.68 | 31.93 | 30.26 | 31.49 | +2.51% | 1.11 | 4.69% |
| 2026-01-13 | 33.00 | 33.00 | 30.60 | 30.72 | -6.94% | 1.46 | 6.13% |
| 2026-01-12 | 32.91 | 33.75 | 31.70 | 33.01 | +3.81% | 1.67 | 6.71% |
| 2026-01-09 | 32.88 | 33.90 | 31.80 | 31.80 | -2.90% | 1.53 | 6.19% |
| 2026-01-08 | 31.30 | 34.00 | 31.20 | 32.75 | +3.18% | 1.78 | 7.24% |
| 2026-01-07 | 30.50 | 32.48 | 29.80 | 31.74 | +6.65% | 2.09 | 8.84% |
| 2026-01-06 | 29.67 | 30.63 | 29.20 | 29.76 | -0.20% | 1.40 | 6.20% |
| 2026-01-05 | 31.50 | 31.50 | 28.67 | 29.82 | -8.70% | 2.32 | 10.25% |
| 2025-12-31 | 28.55 | 32.90 | 28.22 | 32.66 | +14.40% | 2.10 | 9.03% |
| 2025-12-30 | 29.31 | 29.39 | 28.46 | 28.55 | -3.22% | 0.74 | 3.35% |
| 2025-12-29 | 29.60 | 30.23 | 28.30 | 29.50 | -0.27% | 0.86 | 3.88% |
| 2025-12-26 | 29.25 | 30.29 | 28.50 | 29.58 | +0.61% | 1.22 | 5.46% |
| 2025-12-25 | 28.98 | 29.56 | 28.60 | 29.40 | +1.17% | 0.84 | 3.82% |
| 2025-12-24 | 28.47 | 31.00 | 28.47 | 29.06 | +1.08% | 1.39 | 6.13% |
| 2025-12-23 | 27.37 | 28.98 | 27.37 | 28.75 | +4.02% | 0.89 | 4.15% |
| 2025-12-22 | 27.39 | 28.40 | 27.39 | 27.64 | +0.66% | 0.72 | 3.42% |
| 2025-12-19 | 26.99 | 28.27 | 26.93 | 27.46 | +2.85% | 0.94 | 4.46% |