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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.04 | 28.50 | 26.70 | 26.70 | -1.69% | 0.95 | 4.52% |
| 2025-12-17 | 28.40 | 30.30 | 26.02 | 27.16 | -2.27% | 1.09 | 5.20% |
| 2025-12-16 | 27.98 | 27.98 | 26.70 | 27.79 | -0.32% | 0.74 | 3.58% |
| 2025-12-15 | 28.39 | 28.85 | 27.65 | 27.88 | -2.76% | 0.65 | 3.02% |
| 2025-12-12 | 28.88 | 29.11 | 28.15 | 28.67 | -0.49% | 0.57 | 2.63% |
| 2025-12-11 | 28.58 | 29.29 | 27.98 | 28.81 | +1.09% | 0.84 | 3.87% |
| 2025-12-10 | 28.85 | 30.27 | 28.50 | 28.50 | -1.55% | 0.85 | 3.85% |
| 2025-12-09 | 31.49 | 31.87 | 28.79 | 28.95 | -7.21% | 1.31 | 5.80% |
| 2025-12-08 | 27.70 | 31.37 | 27.66 | 31.20 | +12.76% | 1.59 | 6.98% |
| 2025-12-05 | 27.56 | 28.01 | 26.80 | 27.67 | +0.80% | 0.45 | 2.19% |
| 2025-12-04 | 27.81 | 28.12 | 27.22 | 27.45 | -1.75% | 0.56 | 2.66% |
| 2025-12-03 | 28.38 | 29.09 | 27.37 | 27.94 | -1.69% | 0.69 | 3.28% |
| 2025-12-02 | 27.76 | 29.66 | 27.76 | 28.42 | +1.36% | 1.20 | 5.51% |
| 2025-12-01 | 26.63 | 28.38 | 26.63 | 28.04 | +5.53% | 0.90 | 4.27% |
| 2025-11-28 | 26.40 | 26.63 | 25.78 | 26.57 | +1.57% | 0.26 | 1.31% |
| 2025-11-27 | 25.75 | 26.51 | 25.59 | 26.16 | +1.79% | 0.40 | 1.99% |
| 2025-11-26 | 25.63 | 26.53 | 25.41 | 25.70 | +1.02% | 0.43 | 2.16% |
| 2025-11-25 | 24.66 | 25.53 | 24.56 | 25.44 | +3.16% | 0.42 | 2.19% |
| 2025-11-24 | 23.35 | 24.78 | 23.35 | 24.66 | +5.66% | 0.38 | 2.09% |
| 2025-11-21 | 24.71 | 24.85 | 23.20 | 23.34 | -5.04% | 0.41 | 2.26% |