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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.24 | 9.45 | 8.92 | 8.99 | -5.17% | 3.45 | 6.69% |
| 2026-03-20 | 9.95 | 10.04 | 9.47 | 9.48 | -4.72% | 4.40 | 8.07% |
| 2026-03-19 | 10.08 | 10.33 | 9.90 | 9.95 | -1.87% | 3.82 | 6.72% |
| 2026-03-18 | 10.02 | 10.17 | 9.86 | 10.14 | +1.40% | 3.21 | 5.69% |
| 2026-03-17 | 10.69 | 10.79 | 10.00 | 10.00 | -4.76% | 5.07 | 8.73% |
| 2026-03-16 | 10.85 | 10.90 | 10.21 | 10.50 | -2.33% | 5.26 | 8.96% |
| 2026-03-13 | 10.93 | 11.27 | 10.71 | 10.75 | -1.65% | 5.32 | 8.58% |
| 2026-03-12 | 11.27 | 11.33 | 10.80 | 10.93 | -2.24% | 5.38 | 8.75% |
| 2026-03-11 | 11.15 | 11.24 | 10.93 | 11.18 | +0.27% | 5.94 | 9.56% |
| 2026-03-10 | 10.82 | 11.30 | 10.62 | 11.15 | +1.46% | 6.74 | 10.87% |
| 2026-03-09 | 11.71 | 11.93 | 10.93 | 10.99 | -1.96% | 10.21 | 15.95% |
| 2026-03-06 | 11.57 | 11.69 | 11.03 | 11.21 | -5.40% | 9.20 | 14.57% |
| 2026-03-05 | 11.54 | 12.12 | 11.33 | 11.85 | +2.60% | 12.85 | 19.55% |
| 2026-03-04 | 12.00 | 12.10 | 11.20 | 11.55 | -9.84% | 15.11 | 23.25% |
| 2026-03-03 | 11.42 | 13.08 | 11.14 | 12.81 | +15.82% | 24.47 | 36.05% |
| 2026-03-02 | 11.23 | 11.65 | 11.05 | 11.06 | -0.63% | 8.02 | 12.72% |
| 2026-02-27 | 10.88 | 11.25 | 10.86 | 11.13 | +1.37% | 5.56 | 8.92% |
| 2026-02-26 | 10.75 | 11.00 | 10.61 | 10.98 | +1.76% | 4.93 | 8.06% |
| 2026-02-25 | 10.78 | 10.85 | 10.67 | 10.79 | +0.56% | 4.17 | 6.89% |
| 2026-02-24 | 10.28 | 10.99 | 10.28 | 10.73 | +6.24% | 8.23 | 13.63% |