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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.29 | 26.00 | 25.15 | 25.63 | +1.34% | 0.23 | 1.16% |
| 2025-09-16 | 25.16 | 25.65 | 25.08 | 25.29 | +0.32% | 0.28 | 1.44% |
| 2025-09-15 | 25.50 | 25.71 | 25.02 | 25.21 | -1.14% | 0.28 | 1.48% |
| 2025-09-12 | 25.83 | 26.20 | 25.39 | 25.50 | -1.66% | 0.34 | 1.72% |
| 2025-09-11 | 25.25 | 25.93 | 25.01 | 25.93 | +2.05% | 0.24 | 1.23% |
| 2025-09-10 | 25.72 | 25.83 | 25.17 | 25.41 | -0.74% | 0.25 | 1.30% |
| 2025-09-09 | 26.00 | 26.19 | 25.43 | 25.60 | -0.74% | 0.34 | 1.74% |
| 2025-09-08 | 25.58 | 25.88 | 25.09 | 25.79 | +2.63% | 0.35 | 1.79% |
| 2025-09-05 | 24.57 | 25.31 | 24.42 | 25.13 | +2.07% | 0.37 | 1.92% |
| 2025-09-04 | 24.55 | 25.59 | 24.30 | 24.62 | +0.65% | 0.61 | 3.22% |
| 2025-09-03 | 25.72 | 25.85 | 24.24 | 24.46 | -4.38% | 0.52 | 2.71% |
| 2025-09-02 | 27.07 | 27.29 | 24.90 | 25.58 | -5.78% | 0.75 | 3.87% |
| 2025-09-01 | 27.33 | 27.76 | 27.09 | 27.15 | -0.55% | 0.43 | 2.05% |
| 2025-08-29 | 28.03 | 28.03 | 27.18 | 27.30 | -2.15% | 0.60 | 2.89% |
| 2025-08-28 | 28.17 | 28.75 | 26.70 | 27.90 | -0.96% | 0.69 | 3.27% |
| 2025-08-27 | 29.48 | 29.48 | 28.14 | 28.17 | -3.99% | 0.76 | 3.43% |
| 2025-08-26 | 29.51 | 29.70 | 28.96 | 29.34 | -0.84% | 0.56 | 2.50% |
| 2025-08-25 | 29.86 | 30.63 | 29.20 | 29.59 | -0.77% | 0.61 | 2.69% |
| 2025-08-22 | 30.02 | 30.05 | 29.32 | 29.82 | -0.67% | 0.66 | 2.92% |
| 2025-08-21 | 30.59 | 31.28 | 29.90 | 30.02 | -2.37% | 0.80 | 3.46% |