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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.24 | 8.44 | 8.18 | 8.28 | +1.10% | 2.85 | 6.25% |
| 2025-08-18 | 8.13 | 8.22 | 8.10 | 8.19 | +0.86% | 2.32 | 5.16% |
| 2025-08-15 | 7.98 | 8.15 | 7.95 | 8.12 | +2.14% | 1.62 | 3.63% |
| 2025-08-14 | 8.15 | 8.17 | 7.95 | 7.95 | -2.57% | 1.87 | 4.24% |
| 2025-08-13 | 8.08 | 8.19 | 8.06 | 8.16 | +0.99% | 1.86 | 4.16% |
| 2025-08-12 | 8.11 | 8.16 | 8.04 | 8.08 | -0.37% | 1.42 | 3.20% |
| 2025-08-11 | 8.08 | 8.12 | 8.03 | 8.11 | +0.37% | 1.65 | 3.71% |
| 2025-08-08 | 8.00 | 8.10 | 7.98 | 8.08 | +0.75% | 1.99 | 4.50% |
| 2025-08-07 | 8.01 | 8.04 | 7.95 | 8.02 | -0.25% | 1.30 | 2.96% |
| 2025-08-06 | 7.92 | 8.07 | 7.90 | 8.04 | +1.52% | 1.92 | 4.35% |
| 2025-08-05 | 7.90 | 7.94 | 7.85 | 7.92 | +0.38% | 1.05 | 2.43% |
| 2025-08-04 | 7.76 | 7.93 | 7.74 | 7.89 | +0.90% | 1.26 | 2.92% |
| 2025-08-01 | 7.76 | 7.89 | 7.71 | 7.82 | +1.03% | 1.22 | 2.85% |
| 2025-07-31 | 7.83 | 7.91 | 7.72 | 7.74 | -1.40% | 1.31 | 3.05% |
| 2025-07-30 | 7.93 | 7.95 | 7.81 | 7.85 | -1.26% | 1.28 | 2.96% |
| 2025-07-29 | 8.03 | 8.11 | 7.85 | 7.95 | -1.36% | 1.77 | 4.05% |
| 2025-07-28 | 7.94 | 8.09 | 7.91 | 8.06 | +1.51% | 1.64 | 3.72% |
| 2025-07-25 | 8.02 | 8.03 | 7.91 | 7.94 | -1.12% | 1.19 | 2.71% |
| 2025-07-24 | 7.98 | 8.03 | 7.93 | 8.03 | +1.13% | 1.38 | 3.13% |
| 2025-07-23 | 8.22 | 8.24 | 7.93 | 7.94 | -2.22% | 2.33 | 5.26% |