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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.20 | 10.35 | 10.10 | 10.10 | -1.37% | 2.43 | 4.24% |
| 2026-02-12 | 10.05 | 10.49 | 9.96 | 10.24 | +2.20% | 4.47 | 7.75% |
| 2026-02-11 | 10.33 | 10.36 | 9.99 | 10.02 | -2.81% | 4.45 | 7.83% |
| 2026-02-10 | 10.49 | 10.59 | 10.19 | 10.31 | -2.00% | 3.73 | 6.41% |
| 2026-02-09 | 10.64 | 10.90 | 10.47 | 10.52 | +1.06% | 4.48 | 7.49% |
| 2026-02-06 | 10.45 | 10.72 | 10.30 | 10.41 | -1.23% | 3.96 | 6.70% |
| 2026-02-05 | 10.83 | 10.94 | 10.48 | 10.54 | -4.36% | 5.49 | 9.20% |
| 2026-02-04 | 10.42 | 11.40 | 10.40 | 11.02 | +4.36% | 9.68 | 15.64% |
| 2026-02-03 | 10.28 | 10.62 | 10.20 | 10.56 | +3.53% | 4.07 | 6.97% |
| 2026-02-02 | 10.37 | 10.49 | 10.18 | 10.20 | -2.49% | 3.25 | 5.61% |
| 2026-01-30 | 10.42 | 10.65 | 10.05 | 10.46 | +0.29% | 5.11 | 8.78% |
| 2026-01-29 | 10.75 | 10.84 | 10.43 | 10.43 | -1.88% | 5.52 | 9.28% |
| 2026-01-28 | 11.28 | 11.32 | 10.58 | 10.63 | -5.00% | 7.53 | 12.48% |
| 2026-01-27 | 10.71 | 11.21 | 10.63 | 11.19 | +2.47% | 7.67 | 12.49% |
| 2026-01-26 | 10.78 | 11.09 | 10.63 | 10.92 | +1.49% | 8.01 | 13.10% |
| 2026-01-23 | 10.67 | 10.79 | 10.58 | 10.76 | +0.47% | 8.03 | 13.37% |
| 2026-01-22 | 9.99 | 11.16 | 9.95 | 10.71 | +7.64% | 9.91 | 16.62% |
| 2026-01-21 | 9.82 | 10.05 | 9.68 | 9.95 | +0.81% | 3.28 | 5.91% |
| 2026-01-20 | 10.11 | 10.29 | 9.76 | 9.87 | -2.28% | 3.89 | 6.99% |
| 2026-01-19 | 9.80 | 10.12 | 9.73 | 10.10 | +2.96% | 4.00 | 7.12% |