富瑞特装 sz.300228
9.24
+2.10%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.20 | 9.32 | 9.07 | 9.24 | +2.10% | 2.01 | 3.91% |
| 2026-05-21 | 9.50 | 9.64 | 9.05 | 9.05 | -4.54% | 3.19 | 6.07% |
| 2026-05-20 | 9.83 | 9.88 | 9.46 | 9.48 | -4.53% | 3.03 | 5.66% |
| 2026-05-19 | 10.20 | 10.23 | 9.76 | 9.93 | -2.17% | 3.72 | 6.73% |
| 2026-05-18 | 10.28 | 10.38 | 10.11 | 10.27 | -1.06% | 4.08 | 7.13% |
| 2026-05-15 | 9.92 | 10.39 | 9.87 | 10.38 | +5.17% | 6.19 | 10.83% |
| 2026-05-14 | 10.10 | 10.35 | 9.87 | 9.87 | -3.24% | 4.34 | 7.70% |
| 2026-05-13 | 9.81 | 10.23 | 9.70 | 10.20 | +2.72% | 5.54 | 9.85% |
| 2026-05-12 | 9.68 | 10.20 | 9.68 | 9.93 | +3.98% | 6.83 | 12.25% |
| 2026-05-11 | 9.34 | 9.56 | 9.32 | 9.55 | +2.47% | 3.93 | 7.43% |
| 2026-05-08 | 9.36 | 9.36 | 9.24 | 9.32 | -0.96% | 2.27 | 4.37% |
| 2026-05-07 | 9.45 | 9.46 | 9.35 | 9.41 | -0.84% | 2.58 | 4.92% |
| 2026-05-06 | 9.31 | 9.51 | 9.28 | 9.49 | +1.93% | 3.44 | 6.52% |
| 2026-04-30 | 9.40 | 9.44 | 9.12 | 9.31 | -0.53% | 2.70 | 5.20% |
| 2026-04-29 | 9.33 | 9.43 | 9.32 | 9.36 | -1.06% | 2.58 | 4.94% |
| 2026-04-28 | 9.06 | 9.50 | 9.06 | 9.46 | +3.84% | 4.39 | 8.42% |
| 2026-04-27 | 8.95 | 9.11 | 8.84 | 9.11 | +0.89% | 1.74 | 3.47% |
| 2026-04-24 | 8.94 | 9.12 | 8.94 | 9.03 | -0.22% | 1.63 | 3.24% |
| 2026-04-23 | 9.00 | 9.13 | 8.92 | 9.05 | +0.33% | 2.11 | 4.17% |
| 2026-04-22 | 8.94 | 9.04 | 8.78 | 9.02 | -0.22% | 2.50 | 5.03% |