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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.00 | 8.12 | 7.96 | 8.12 | +1.37% | 2.21 | 5.00% |
| 2025-07-21 | 7.80 | 8.02 | 7.79 | 8.01 | +2.69% | 1.92 | 4.41% |
| 2025-07-18 | 7.93 | 7.97 | 7.78 | 7.80 | -1.76% | 2.03 | 4.70% |
| 2025-07-17 | 7.96 | 7.97 | 7.87 | 7.94 | -0.38% | 1.47 | 3.37% |
| 2025-07-16 | 7.95 | 8.02 | 7.90 | 7.97 | +0.38% | 1.35 | 3.08% |
| 2025-07-15 | 8.09 | 8.09 | 7.88 | 7.94 | -1.85% | 2.14 | 4.89% |
| 2025-07-14 | 8.11 | 8.21 | 8.03 | 8.09 | -0.61% | 2.55 | 5.71% |
| 2025-07-11 | 8.21 | 8.25 | 8.08 | 8.14 | -0.73% | 2.55 | 5.70% |
| 2025-07-10 | 7.97 | 8.36 | 7.95 | 8.20 | +2.89% | 4.23 | 9.35% |
| 2025-07-09 | 7.91 | 8.08 | 7.87 | 7.97 | +0.89% | 2.33 | 5.29% |
| 2025-07-08 | 7.81 | 7.92 | 7.75 | 7.90 | +1.15% | 1.45 | 3.35% |
| 2025-07-07 | 7.73 | 7.83 | 7.66 | 7.81 | +0.26% | 1.41 | 3.32% |
| 2025-07-04 | 8.01 | 8.03 | 7.78 | 7.79 | -2.99% | 2.20 | 5.08% |
| 2025-07-03 | 8.02 | 8.09 | 7.95 | 8.03 | -0.86% | 2.53 | 5.74% |
| 2025-07-02 | 7.80 | 8.13 | 7.80 | 8.10 | +4.25% | 4.82 | 10.94% |
| 2025-07-01 | 7.79 | 7.83 | 7.70 | 7.77 | -0.26% | 1.52 | 3.57% |
| 2025-06-30 | 7.63 | 7.80 | 7.60 | 7.79 | +1.83% | 2.12 | 4.99% |
| 2025-06-27 | 7.73 | 7.74 | 7.65 | 7.65 | -1.42% | 1.63 | 3.85% |
| 2025-06-26 | 7.70 | 7.82 | 7.66 | 7.76 | 0.00% | 2.33 | 5.47% |
| 2025-06-25 | 7.64 | 7.83 | 7.57 | 7.76 | +1.31% | 3.07 | 7.27% |