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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.59 | 7.67 | 7.54 | 7.57 | -0.66% | 1.53 | 3.67% |
| 2025-10-21 | 7.36 | 7.62 | 7.35 | 7.62 | +3.67% | 2.09 | 5.02% |
| 2025-10-20 | 7.25 | 7.35 | 7.24 | 7.35 | +2.08% | 0.54 | 1.36% |
| 2025-10-17 | 7.42 | 7.46 | 7.20 | 7.20 | -3.10% | 0.76 | 1.90% |
| 2025-10-16 | 7.53 | 7.53 | 7.41 | 7.43 | -1.59% | 0.74 | 1.81% |
| 2025-10-15 | 7.50 | 7.56 | 7.43 | 7.55 | +0.53% | 0.81 | 1.97% |
| 2025-10-14 | 7.47 | 7.58 | 7.45 | 7.51 | +0.81% | 1.07 | 2.58% |
| 2025-10-13 | 7.35 | 7.46 | 7.27 | 7.45 | -1.19% | 0.76 | 1.88% |
| 2025-10-10 | 7.50 | 7.60 | 7.48 | 7.54 | +0.13% | 1.02 | 2.47% |
| 2025-10-09 | 7.44 | 7.55 | 7.37 | 7.53 | +1.48% | 1.12 | 2.73% |
| 2025-09-30 | 7.45 | 7.48 | 7.42 | 7.42 | -0.67% | 0.68 | 1.67% |
| 2025-09-29 | 7.41 | 7.47 | 7.30 | 7.47 | +0.81% | 0.93 | 2.27% |
| 2025-09-26 | 7.30 | 7.48 | 7.26 | 7.41 | +1.37% | 1.01 | 2.50% |
| 2025-09-25 | 7.44 | 7.47 | 7.30 | 7.31 | -1.75% | 0.80 | 1.96% |
| 2025-09-24 | 7.39 | 7.45 | 7.34 | 7.44 | +0.81% | 0.76 | 1.87% |
| 2025-09-23 | 7.52 | 7.52 | 7.26 | 7.38 | -1.47% | 1.09 | 2.69% |
| 2025-09-22 | 7.50 | 7.53 | 7.44 | 7.49 | +0.13% | 0.62 | 1.51% |
| 2025-09-19 | 7.62 | 7.69 | 7.45 | 7.48 | -2.60% | 1.32 | 3.19% |
| 2025-09-18 | 7.62 | 7.79 | 7.55 | 7.68 | +1.19% | 2.04 | 4.83% |
| 2025-09-17 | 7.53 | 7.66 | 7.50 | 7.59 | +0.80% | 1.24 | 2.98% |