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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.15 | 7.31 | 7.14 | 7.23 | +1.11% | 1.03 | 2.56% |
| 2025-05-23 | 7.18 | 7.34 | 7.14 | 7.15 | -0.55% | 1.30 | 3.24% |
| 2025-05-22 | 7.33 | 7.38 | 7.17 | 7.19 | -2.42% | 1.34 | 3.32% |
| 2025-05-21 | 7.47 | 7.50 | 7.32 | 7.37 | -1.84% | 1.40 | 3.41% |
| 2025-05-20 | 7.51 | 7.63 | 7.41 | 7.51 | -0.26% | 1.56 | 3.75% |
| 2025-05-19 | 7.54 | 7.59 | 7.31 | 7.53 | -0.13% | 1.86 | 4.52% |
| 2025-05-16 | 7.52 | 7.70 | 7.50 | 7.54 | -1.80% | 2.32 | 5.50% |
| 2025-05-15 | 7.42 | 7.89 | 7.42 | 7.68 | +3.88% | 4.23 | 9.90% |
| 2025-05-14 | 7.33 | 7.42 | 7.25 | 7.39 | +0.54% | 1.58 | 3.87% |
| 2025-05-13 | 7.43 | 7.49 | 7.28 | 7.35 | -0.13% | 1.69 | 4.11% |
| 2025-05-12 | 7.30 | 7.39 | 7.29 | 7.36 | +1.36% | 1.26 | 3.09% |
| 2025-05-09 | 7.45 | 7.46 | 7.23 | 7.26 | -2.00% | 1.36 | 3.35% |
| 2025-05-08 | 7.37 | 7.45 | 7.33 | 7.41 | -0.40% | 1.92 | 4.67% |
| 2025-05-07 | 7.23 | 7.48 | 7.12 | 7.44 | +4.16% | 3.13 | 7.70% |
| 2025-05-06 | 6.98 | 7.14 | 6.97 | 7.14 | +2.70% | 1.55 | 3.94% |