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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.28 | 25.36 | 24.44 | 24.58 | -2.77% | 0.35 | 1.88% |
| 2025-11-19 | 26.41 | 26.41 | 25.12 | 25.28 | -4.28% | 0.51 | 2.62% |
| 2025-11-18 | 25.29 | 26.66 | 25.08 | 26.41 | +3.77% | 0.83 | 4.15% |
| 2025-11-17 | 24.93 | 25.79 | 24.77 | 25.45 | +3.25% | 0.47 | 2.42% |
| 2025-11-14 | 24.52 | 25.12 | 24.52 | 24.65 | -0.52% | 0.21 | 1.11% |
| 2025-11-13 | 24.64 | 24.93 | 24.36 | 24.78 | +0.36% | 0.22 | 1.17% |
| 2025-11-12 | 24.66 | 24.88 | 24.21 | 24.69 | -0.28% | 0.26 | 1.38% |
| 2025-11-11 | 24.57 | 25.10 | 24.57 | 24.76 | +0.16% | 0.23 | 1.23% |
| 2025-11-10 | 25.05 | 25.39 | 24.64 | 24.72 | +0.16% | 0.35 | 1.83% |
| 2025-11-07 | 25.18 | 25.18 | 24.52 | 24.68 | -1.99% | 0.32 | 1.68% |
| 2025-11-06 | 25.61 | 25.62 | 24.70 | 25.18 | -1.18% | 0.35 | 1.83% |
| 2025-11-05 | 25.71 | 25.89 | 25.27 | 25.48 | -0.89% | 0.32 | 1.66% |
| 2025-11-04 | 26.00 | 26.07 | 25.38 | 25.71 | -1.42% | 0.32 | 1.62% |
| 2025-11-03 | 26.86 | 26.86 | 25.15 | 26.08 | -3.19% | 0.67 | 3.39% |
| 2025-10-31 | 25.99 | 28.00 | 25.74 | 26.94 | +1.70% | 1.10 | 5.36% |
| 2025-10-30 | 25.05 | 28.42 | 24.87 | 26.49 | +5.29% | 0.96 | 4.77% |
| 2025-10-29 | 25.54 | 25.62 | 24.87 | 25.16 | -1.41% | 0.32 | 1.68% |
| 2025-10-28 | 24.89 | 25.56 | 24.62 | 25.52 | +2.53% | 0.29 | 1.54% |
| 2025-10-27 | 24.99 | 25.41 | 24.50 | 24.89 | +0.36% | 0.28 | 1.45% |
| 2025-10-24 | 24.83 | 25.23 | 24.32 | 24.80 | +0.57% | 0.33 | 1.73% |