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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.28 | 9.23 | 8.27 | 8.65 | +4.22% | 7.93 | 16.42% |
| 2025-11-18 | 8.50 | 8.51 | 8.20 | 8.30 | -3.04% | 2.42 | 5.31% |
| 2025-11-17 | 8.51 | 8.64 | 8.35 | 8.56 | +0.82% | 3.01 | 6.47% |
| 2025-11-14 | 8.21 | 8.65 | 8.20 | 8.49 | +3.03% | 3.43 | 7.35% |
| 2025-11-13 | 8.19 | 8.27 | 8.11 | 8.24 | +0.49% | 1.56 | 3.46% |
| 2025-11-12 | 8.28 | 8.33 | 8.16 | 8.20 | -1.44% | 2.08 | 4.60% |
| 2025-11-11 | 8.28 | 8.45 | 8.27 | 8.32 | +0.60% | 1.94 | 4.23% |
| 2025-11-10 | 8.40 | 8.43 | 8.24 | 8.27 | -2.13% | 2.15 | 4.72% |
| 2025-11-07 | 8.38 | 8.57 | 8.35 | 8.45 | +0.24% | 2.88 | 6.21% |
| 2025-11-06 | 8.36 | 8.53 | 8.30 | 8.43 | +0.72% | 2.86 | 6.17% |
| 2025-11-05 | 8.15 | 8.43 | 8.11 | 8.37 | +1.58% | 2.97 | 6.47% |
| 2025-11-04 | 8.20 | 8.32 | 8.17 | 8.24 | -0.12% | 2.60 | 5.73% |
| 2025-11-03 | 8.06 | 8.26 | 8.05 | 8.25 | +1.98% | 2.90 | 6.44% |
| 2025-10-31 | 8.02 | 8.25 | 7.97 | 8.09 | +0.50% | 3.15 | 7.03% |
| 2025-10-30 | 8.06 | 8.19 | 7.97 | 8.05 | +1.26% | 4.08 | 9.13% |
| 2025-10-29 | 7.88 | 8.09 | 7.78 | 7.95 | -0.25% | 3.46 | 7.98% |
| 2025-10-28 | 8.18 | 8.38 | 7.93 | 7.97 | +5.42% | 6.88 | 15.54% |
| 2025-10-27 | 7.53 | 7.58 | 7.42 | 7.56 | +0.53% | 1.41 | 3.41% |
| 2025-10-24 | 7.59 | 7.60 | 7.51 | 7.52 | -0.66% | 1.00 | 2.41% |
| 2025-10-23 | 7.58 | 7.58 | 7.47 | 7.57 | 0.00% | 0.95 | 2.29% |