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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.13 | 10.17 | 9.81 | 9.81 | -1.90% | 3.95 | 7.10% |
| 2026-01-15 | 10.06 | 10.40 | 9.84 | 10.00 | -2.15% | 6.12 | 10.87% |
| 2026-01-14 | 10.18 | 10.53 | 10.02 | 10.22 | +0.79% | 7.56 | 13.09% |
| 2026-01-13 | 10.95 | 10.95 | 10.08 | 10.14 | -7.82% | 9.29 | 16.07% |
| 2026-01-12 | 10.56 | 11.30 | 10.55 | 11.00 | +5.57% | 11.21 | 18.32% |
| 2026-01-09 | 10.75 | 10.90 | 10.36 | 10.42 | -1.04% | 9.60 | 16.15% |
| 2026-01-08 | 10.20 | 10.58 | 10.15 | 10.53 | +1.94% | 9.77 | 16.75% |
| 2026-01-07 | 10.01 | 10.39 | 9.83 | 10.33 | +1.97% | 9.43 | 16.55% |
| 2026-01-06 | 9.86 | 10.20 | 9.77 | 10.13 | +2.43% | 8.41 | 14.96% |
| 2026-01-05 | 10.12 | 10.16 | 9.84 | 9.89 | 0.00% | 6.87 | 12.30% |
| 2025-12-31 | 10.02 | 10.14 | 9.84 | 9.89 | -1.20% | 6.02 | 10.74% |
| 2025-12-30 | 10.21 | 10.35 | 9.92 | 10.01 | -2.53% | 7.61 | 13.39% |
| 2025-12-29 | 10.54 | 10.63 | 10.24 | 10.27 | -3.39% | 9.36 | 16.08% |
| 2025-12-26 | 10.41 | 10.81 | 10.35 | 10.63 | +2.11% | 15.37 | 25.96% |
| 2025-12-25 | 9.56 | 11.20 | 9.46 | 10.41 | +9.46% | 17.27 | 29.76% |
| 2025-12-24 | 9.01 | 9.70 | 8.77 | 9.51 | +4.05% | 7.90 | 15.18% |
| 2025-12-23 | 8.99 | 9.49 | 8.99 | 9.14 | +2.24% | 7.44 | 14.35% |
| 2025-12-22 | 9.16 | 9.21 | 8.91 | 8.94 | -2.93% | 4.24 | 8.39% |
| 2025-12-19 | 8.91 | 9.31 | 8.86 | 9.21 | +3.72% | 4.68 | 9.09% |
| 2025-12-18 | 8.83 | 9.17 | 8.73 | 8.88 | -0.22% | 4.42 | 8.76% |