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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.80 | 7.80 | 7.57 | 7.66 | -5.08% | 4.06 | 9.63% |
| 2025-06-23 | 8.00 | 8.17 | 7.80 | 8.07 | +1.25% | 3.68 | 8.34% |
| 2025-06-20 | 8.12 | 8.19 | 7.94 | 7.97 | -3.63% | 3.79 | 8.58% |
| 2025-06-19 | 7.85 | 8.55 | 7.66 | 8.27 | +4.03% | 6.28 | 14.16% |
| 2025-06-18 | 7.88 | 8.19 | 7.80 | 7.95 | +1.53% | 4.45 | 10.10% |
| 2025-06-17 | 7.64 | 7.85 | 7.57 | 7.83 | +1.82% | 3.45 | 8.11% |
| 2025-06-16 | 7.84 | 7.97 | 7.66 | 7.69 | -0.90% | 3.63 | 8.48% |
| 2025-06-13 | 7.54 | 7.94 | 7.54 | 7.76 | +2.92% | 5.16 | 12.02% |
| 2025-06-12 | 7.48 | 7.55 | 7.42 | 7.54 | +0.67% | 1.23 | 2.99% |
| 2025-06-11 | 7.43 | 7.53 | 7.42 | 7.49 | +0.94% | 1.19 | 2.90% |
| 2025-06-10 | 7.50 | 7.56 | 7.33 | 7.42 | -1.46% | 1.35 | 3.30% |
| 2025-06-09 | 7.45 | 7.57 | 7.42 | 7.53 | +1.89% | 1.49 | 3.61% |
| 2025-06-06 | 7.45 | 7.50 | 7.36 | 7.39 | -0.67% | 1.03 | 2.53% |
| 2025-06-05 | 7.42 | 7.53 | 7.37 | 7.44 | +0.13% | 1.36 | 3.28% |
| 2025-06-04 | 7.37 | 7.53 | 7.37 | 7.43 | +0.81% | 1.55 | 3.73% |
| 2025-06-03 | 7.29 | 7.42 | 7.26 | 7.37 | +0.13% | 1.35 | 3.30% |
| 2025-05-30 | 7.41 | 7.52 | 7.28 | 7.36 | -0.67% | 2.44 | 5.93% |
| 2025-05-29 | 7.20 | 7.42 | 7.17 | 7.41 | +2.74% | 1.74 | 4.25% |
| 2025-05-28 | 7.16 | 7.29 | 7.14 | 7.21 | +0.97% | 1.17 | 2.92% |
| 2025-05-27 | 7.20 | 7.25 | 7.10 | 7.14 | -1.23% | 1.23 | 3.08% |