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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.18 | 9.23 | 8.61 | 8.90 | -2.63% | 5.89 | 11.89% |
| 2025-12-16 | 9.43 | 9.48 | 8.93 | 9.14 | -6.06% | 8.70 | 16.94% |
| 2025-12-15 | 9.58 | 10.16 | 9.41 | 9.73 | +1.88% | 12.07 | 21.89% |
| 2025-12-12 | 9.32 | 9.75 | 9.15 | 9.55 | +4.37% | 9.71 | 18.26% |
| 2025-12-11 | 8.94 | 9.58 | 8.91 | 9.15 | +2.81% | 7.77 | 15.00% |
| 2025-12-10 | 8.87 | 9.21 | 8.77 | 8.90 | +0.45% | 4.06 | 8.06% |
| 2025-12-09 | 9.03 | 9.07 | 8.79 | 8.86 | -2.21% | 3.77 | 7.56% |
| 2025-12-08 | 9.02 | 9.30 | 8.98 | 9.06 | +0.44% | 5.99 | 11.69% |
| 2025-12-05 | 8.75 | 9.07 | 8.66 | 9.02 | +2.62% | 5.19 | 10.31% |
| 2025-12-04 | 8.77 | 8.90 | 8.63 | 8.79 | -0.11% | 3.46 | 7.04% |
| 2025-12-03 | 8.95 | 9.00 | 8.71 | 8.80 | -2.44% | 4.75 | 9.60% |
| 2025-12-02 | 8.91 | 9.19 | 8.56 | 9.02 | +3.20% | 7.32 | 14.62% |
| 2025-12-01 | 8.73 | 9.03 | 8.71 | 8.74 | +2.10% | 6.18 | 12.43% |
| 2025-11-28 | 8.22 | 8.79 | 8.22 | 8.56 | +4.39% | 5.99 | 12.43% |
| 2025-11-27 | 8.16 | 8.35 | 8.13 | 8.20 | +0.61% | 1.73 | 3.74% |
| 2025-11-26 | 8.27 | 8.43 | 8.14 | 8.15 | -1.81% | 2.00 | 4.32% |
| 2025-11-25 | 8.35 | 8.37 | 8.22 | 8.30 | +1.22% | 2.36 | 5.07% |
| 2025-11-24 | 8.15 | 8.28 | 8.04 | 8.20 | +1.61% | 2.61 | 5.81% |
| 2025-11-21 | 8.36 | 8.60 | 8.06 | 8.07 | -5.61% | 4.32 | 9.52% |
| 2025-11-20 | 8.56 | 8.80 | 8.52 | 8.55 | -1.16% | 5.46 | 11.48% |