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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.31 | 9.31 | 8.90 | 9.04 | -4.74% | 4.24 | 8.38% |
| 2026-04-20 | 9.18 | 9.52 | 9.17 | 9.49 | +2.93% | 3.13 | 5.96% |
| 2026-04-17 | 9.32 | 9.33 | 9.17 | 9.22 | -1.39% | 2.20 | 4.27% |
| 2026-04-16 | 9.38 | 9.39 | 9.23 | 9.35 | 0.00% | 2.03 | 3.91% |
| 2026-04-15 | 9.61 | 9.62 | 9.33 | 9.35 | -1.99% | 2.57 | 4.88% |
| 2026-04-14 | 9.49 | 9.58 | 9.35 | 9.54 | +1.17% | 3.31 | 6.28% |
| 2026-04-13 | 9.50 | 9.56 | 9.32 | 9.43 | -0.53% | 3.17 | 6.04% |
| 2026-04-10 | 9.34 | 9.56 | 9.32 | 9.48 | +2.38% | 2.37 | 4.49% |
| 2026-04-09 | 9.34 | 9.37 | 9.23 | 9.26 | -1.70% | 1.60 | 3.07% |
| 2026-04-08 | 9.29 | 9.45 | 9.25 | 9.42 | +3.29% | 2.17 | 4.12% |
| 2026-04-07 | 8.91 | 9.14 | 8.90 | 9.12 | +2.59% | 1.90 | 3.73% |
| 2026-04-03 | 9.36 | 9.36 | 8.89 | 8.89 | -4.31% | 2.49 | 4.92% |
| 2026-04-02 | 9.42 | 9.57 | 9.21 | 9.29 | -2.31% | 2.38 | 4.53% |
| 2026-04-01 | 9.40 | 9.52 | 9.29 | 9.51 | +2.48% | 3.04 | 5.73% |
| 2026-03-31 | 9.23 | 9.41 | 9.18 | 9.28 | +0.65% | 2.60 | 4.98% |
| 2026-03-30 | 9.07 | 9.28 | 9.01 | 9.22 | +0.11% | 1.99 | 3.87% |
| 2026-03-27 | 8.99 | 9.28 | 8.95 | 9.21 | +1.43% | 1.86 | 3.63% |
| 2026-03-26 | 9.27 | 9.39 | 9.05 | 9.08 | -2.37% | 2.15 | 4.16% |
| 2026-03-25 | 9.22 | 9.39 | 9.18 | 9.30 | +0.98% | 2.38 | 4.56% |
| 2026-03-24 | 9.18 | 9.25 | 8.94 | 9.21 | +2.45% | 2.40 | 4.72% |