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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.48 | 7.54 | 7.39 | 7.53 | +0.80% | 0.93 | 2.27% |
| 2025-09-15 | 7.52 | 7.52 | 7.46 | 7.47 | -0.13% | 0.62 | 1.51% |
| 2025-09-12 | 7.60 | 7.60 | 7.47 | 7.48 | -1.19% | 0.88 | 2.13% |
| 2025-09-11 | 7.55 | 7.57 | 7.41 | 7.57 | +0.66% | 1.07 | 2.59% |
| 2025-09-10 | 7.58 | 7.59 | 7.49 | 7.52 | -0.92% | 0.82 | 1.98% |
| 2025-09-09 | 7.57 | 7.66 | 7.43 | 7.59 | +0.26% | 1.44 | 3.47% |
| 2025-09-08 | 7.59 | 7.62 | 7.54 | 7.57 | +0.26% | 0.96 | 2.31% |
| 2025-09-05 | 7.42 | 7.58 | 7.39 | 7.55 | +1.75% | 1.05 | 2.54% |
| 2025-09-04 | 7.37 | 7.47 | 7.28 | 7.42 | +0.54% | 1.07 | 2.62% |
| 2025-09-03 | 7.63 | 7.67 | 7.34 | 7.38 | -2.77% | 1.27 | 3.09% |
| 2025-09-02 | 7.69 | 7.71 | 7.47 | 7.59 | -1.56% | 1.66 | 3.99% |
| 2025-09-01 | 7.62 | 7.75 | 7.57 | 7.71 | +1.31% | 1.50 | 3.54% |
| 2025-08-29 | 7.63 | 7.72 | 7.57 | 7.61 | -0.91% | 1.67 | 3.97% |
| 2025-08-28 | 7.81 | 7.86 | 7.42 | 7.68 | -1.66% | 3.53 | 8.39% |
| 2025-08-27 | 8.23 | 8.23 | 7.81 | 7.81 | -7.02% | 5.92 | 13.42% |
| 2025-08-26 | 8.25 | 8.40 | 8.18 | 8.40 | +1.82% | 2.37 | 5.17% |
| 2025-08-25 | 8.29 | 8.31 | 8.16 | 8.25 | -0.12% | 1.97 | 4.36% |
| 2025-08-22 | 8.29 | 8.34 | 8.17 | 8.26 | -0.36% | 1.67 | 3.68% |
| 2025-08-21 | 8.32 | 8.32 | 8.21 | 8.29 | -0.12% | 1.86 | 4.09% |
| 2025-08-20 | 8.24 | 8.32 | 8.20 | 8.30 | +0.24% | 1.80 | 3.97% |