富瑞特装(300228)股票行情
富瑞特装(300228)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 9.18 | 8.90 | -0.24 | -2.63% | 8.61 | 9.23 | 667830 | 58930.87 | 11.89% | 14.00 |
| 2025-12-16 | 9.43 | 9.14 | -0.59 | -6.06% | 8.93 | 9.48 | 951502 | 86981.77 | 16.94% | 19.00 |
| 2025-12-15 | 9.58 | 9.73 | 0.18 | 1.88% | 9.41 | 10.16 | 1229254 | 120732.55 | 21.89% | 23.00 |
| 2025-12-12 | 9.32 | 9.55 | 0.40 | 4.37% | 9.15 | 9.75 | 1025336 | 97124.33 | 18.26% | 34.00 |
| 2025-12-11 | 8.94 | 9.15 | 0.25 | 2.81% | 8.91 | 9.58 | 842489 | 77707.09 | 15.00% | 90.00 |
| 2025-12-10 | 8.87 | 8.90 | 0.04 | 0.45% | 8.77 | 9.21 | 452551 | 40564.73 | 8.06% | 30.00 |
| 2025-12-09 | 9.03 | 8.86 | -0.20 | -2.21% | 8.79 | 9.07 | 424710 | 37729.33 | 7.56% | 78.00 |
| 2025-12-08 | 9.02 | 9.06 | 0.04 | 0.44% | 8.98 | 9.30 | 656477 | 59938.97 | 11.69% | 48.00 |
| 2025-12-05 | 8.75 | 9.02 | 0.23 | 2.62% | 8.66 | 9.07 | 578757 | 51886.66 | 10.31% | 22.00 |
| 2025-12-04 | 8.77 | 8.79 | -0.01 | -0.11% | 8.63 | 8.90 | 395550 | 34614.24 | 7.04% | 5.00 |
| 2025-12-03 | 8.95 | 8.80 | -0.22 | -2.44% | 8.71 | 9.00 | 539292 | 47504.89 | 9.60% | 67.00 |
| 2025-12-02 | 8.91 | 9.02 | 0.28 | 3.20% | 8.56 | 9.19 | 821123 | 73201.94 | 14.62% | 31.00 |
| 2025-12-01 | 8.73 | 8.74 | 0.18 | 2.10% | 8.71 | 9.03 | 698153 | 61794.86 | 12.43% | 28.00 |
| 2025-11-28 | 8.22 | 8.56 | 0.36 | 4.39% | 8.22 | 8.79 | 698046 | 59885.49 | 12.43% | 1.00 |
| 2025-11-27 | 8.16 | 8.20 | 0.05 | 0.61% | 8.13 | 8.35 | 210227 | 17308.99 | 3.74% | 11.00 |
| 2025-11-26 | 8.27 | 8.15 | -0.15 | -1.81% | 8.14 | 8.43 | 242336 | 20029.60 | 4.32% | 11.00 |
| 2025-11-25 | 8.35 | 8.30 | 0.10 | 1.22% | 8.22 | 8.37 | 284736 | 23591.47 | 5.07% | 200.00 |
| 2025-11-24 | 8.15 | 8.20 | 0.13 | 1.61% | 8.04 | 8.28 | 319420 | 26066.12 | 5.81% | 0.00 |
| 2025-11-21 | 8.36 | 8.07 | -0.48 | -5.61% | 8.06 | 8.60 | 523663 | 43167.97 | 9.52% | 8.00 |
| 2025-11-20 | 8.56 | 8.55 | -0.10 | -1.16% | 8.52 | 8.80 | 631647 | 54638.00 | 11.48% | 0.00 |
| 2025-11-19 | 8.28 | 8.65 | 0.35 | 4.22% | 8.27 | 9.23 | 903092 | 79250.41 | 16.42% | 63.00 |
| 2025-11-18 | 8.50 | 8.30 | -0.26 | -3.04% | 8.20 | 8.51 | 292264 | 24227.96 | 5.31% | 9.00 |
| 2025-11-17 | 8.51 | 8.56 | 0.07 | 0.82% | 8.35 | 8.64 | 355671 | 30142.31 | 6.47% | 50.00 |
| 2025-11-14 | 8.21 | 8.49 | 0.25 | 3.03% | 8.20 | 8.65 | 404078 | 34251.14 | 7.35% | 10.00 |
| 2025-11-13 | 8.19 | 8.24 | 0.04 | 0.49% | 8.11 | 8.27 | 190560 | 15631.62 | 3.46% | 10.00 |
| 2025-11-12 | 8.28 | 8.20 | -0.12 | -1.44% | 8.16 | 8.33 | 253254 | 20809.65 | 4.60% | 0.00 |
| 2025-11-11 | 8.28 | 8.32 | 0.05 | 0.60% | 8.27 | 8.45 | 232825 | 19385.97 | 4.23% | 10.00 |
| 2025-11-10 | 8.40 | 8.27 | -0.18 | -2.13% | 8.24 | 8.43 | 259593 | 21529.44 | 4.72% | 50.00 |
| 2025-11-07 | 8.38 | 8.45 | 0.02 | 0.24% | 8.35 | 8.57 | 341525 | 28825.03 | 6.21% | 0.00 |
| 2025-11-06 | 8.36 | 8.43 | 0.06 | 0.72% | 8.30 | 8.53 | 339163 | 28612.92 | 6.17% | 0.00 |
| 2025-11-05 | 8.15 | 8.37 | 0.13 | 1.58% | 8.11 | 8.43 | 356040 | 29674.61 | 6.47% | 30.00 |
| 2025-11-04 | 8.20 | 8.24 | -0.01 | -0.12% | 8.17 | 8.32 | 314928 | 25972.99 | 5.73% | 0.00 |
| 2025-11-03 | 8.06 | 8.25 | 0.16 | 1.98% | 8.05 | 8.26 | 354436 | 29049.30 | 6.44% | 0.00 |
| 2025-10-31 | 8.02 | 8.09 | 0.04 | 0.50% | 7.97 | 8.25 | 386749 | 31455.42 | 7.03% | 0.00 |
| 2025-10-30 | 8.06 | 8.05 | 0.10 | 1.26% | 7.97 | 8.19 | 502347 | 40777.01 | 9.13% | 10.00 |
| 2025-10-29 | 7.88 | 7.95 | -0.02 | -0.25% | 7.78 | 8.09 | 438657 | 34636.65 | 7.98% | 0.00 |
| 2025-10-28 | 8.18 | 7.97 | 0.41 | 5.42% | 7.93 | 8.38 | 854895 | 68796.34 | 15.54% | 119.00 |
| 2025-10-27 | 7.53 | 7.56 | 0.04 | 0.53% | 7.42 | 7.58 | 187312 | 14057.02 | 3.41% | 0.00 |
| 2025-10-24 | 7.59 | 7.52 | -0.05 | -0.66% | 7.51 | 7.60 | 132790 | 10027.58 | 2.41% | 0.00 |
| 2025-10-23 | 7.58 | 7.57 | 0.00 | 0.00% | 7.47 | 7.58 | 126039 | 9470.19 | 2.29% | 5.00 |
| 2025-10-22 | 7.59 | 7.57 | -0.05 | -0.66% | 7.54 | 7.67 | 202072 | 15347.16 | 3.67% | 0.00 |
| 2025-10-21 | 7.36 | 7.62 | 0.27 | 3.67% | 7.35 | 7.62 | 276152 | 20870.55 | 5.02% | 30.00 |
| 2025-10-20 | 7.25 | 7.35 | 0.15 | 2.08% | 7.24 | 7.35 | 74743 | 5445.91 | 1.36% | 49.00 |
| 2025-10-17 | 7.42 | 7.20 | -0.23 | -3.10% | 7.20 | 7.46 | 104579 | 7649.45 | 1.90% | 0.00 |
| 2025-10-16 | 7.53 | 7.43 | -0.12 | -1.59% | 7.41 | 7.53 | 99818 | 7449.53 | 1.81% | 0.00 |
| 2025-10-15 | 7.50 | 7.55 | 0.04 | 0.53% | 7.43 | 7.56 | 108123 | 8104.97 | 1.97% | 15.00 |
| 2025-10-14 | 7.47 | 7.51 | 0.06 | 0.81% | 7.45 | 7.58 | 142162 | 10693.97 | 2.58% | 0.00 |
| 2025-10-13 | 7.35 | 7.45 | -0.09 | -1.19% | 7.27 | 7.46 | 103390 | 7626.93 | 1.88% | 0.00 |
| 2025-10-10 | 7.50 | 7.54 | 0.01 | 0.13% | 7.48 | 7.60 | 135737 | 10240.36 | 2.47% | 0.00 |
| 2025-10-09 | 7.44 | 7.53 | 0.11 | 1.48% | 7.37 | 7.55 | 150038 | 11185.13 | 2.73% | 0.00 |
| 2025-09-30 | 7.45 | 7.42 | -0.05 | -0.67% | 7.42 | 7.48 | 91769 | 6826.25 | 1.67% | 0.00 |
| 2025-09-29 | 7.41 | 7.47 | 0.06 | 0.81% | 7.30 | 7.47 | 124648 | 9251.96 | 2.27% | 13.00 |
| 2025-09-26 | 7.30 | 7.41 | 0.10 | 1.37% | 7.26 | 7.48 | 137280 | 10136.40 | 2.50% | 0.00 |
| 2025-09-25 | 7.44 | 7.31 | -0.13 | -1.75% | 7.30 | 7.47 | 107993 | 7978.30 | 1.96% | 0.00 |
| 2025-09-24 | 7.39 | 7.44 | 0.06 | 0.81% | 7.34 | 7.45 | 102704 | 7598.76 | 1.87% | 0.00 |
| 2025-09-23 | 7.52 | 7.38 | -0.11 | -1.47% | 7.26 | 7.52 | 148180 | 10893.85 | 2.69% | 0.00 |
| 2025-09-22 | 7.50 | 7.49 | 0.01 | 0.13% | 7.44 | 7.53 | 82848 | 6193.82 | 1.51% | 0.00 |
| 2025-09-19 | 7.62 | 7.48 | -0.20 | -2.60% | 7.45 | 7.69 | 175448 | 13213.56 | 3.19% | 0.00 |
| 2025-09-18 | 7.62 | 7.68 | 0.09 | 1.19% | 7.55 | 7.79 | 265701 | 20381.39 | 4.83% | 5.00 |
| 2025-09-17 | 7.53 | 7.59 | 0.06 | 0.80% | 7.50 | 7.66 | 163822 | 12449.74 | 2.98% | 0.00 |
| 2025-09-16 | 7.48 | 7.53 | 0.06 | 0.80% | 7.39 | 7.54 | 124956 | 9345.73 | 2.27% | 0.00 |
| 2025-09-15 | 7.52 | 7.47 | -0.01 | -0.13% | 7.46 | 7.52 | 83217 | 6226.95 | 1.51% | 0.00 |
| 2025-09-12 | 7.60 | 7.48 | -0.09 | -1.19% | 7.47 | 7.60 | 117045 | 8802.22 | 2.13% | 0.00 |
| 2025-09-11 | 7.55 | 7.57 | 0.05 | 0.66% | 7.41 | 7.57 | 142531 | 10683.82 | 2.59% | 20.00 |
| 2025-09-10 | 7.58 | 7.52 | -0.07 | -0.92% | 7.49 | 7.59 | 108637 | 8191.57 | 1.98% | 0.00 |
| 2025-09-09 | 7.57 | 7.59 | 0.02 | 0.26% | 7.43 | 7.66 | 191079 | 14396.52 | 3.47% | 22.00 |
| 2025-09-08 | 7.59 | 7.57 | 0.02 | 0.26% | 7.54 | 7.62 | 127092 | 9633.96 | 2.31% | 0.00 |
| 2025-09-05 | 7.42 | 7.55 | 0.13 | 1.75% | 7.39 | 7.58 | 139539 | 10455.26 | 2.54% | 0.00 |
| 2025-09-04 | 7.37 | 7.42 | 0.04 | 0.54% | 7.28 | 7.47 | 144236 | 10681.40 | 2.62% | 0.00 |
| 2025-09-03 | 7.63 | 7.38 | -0.21 | -2.77% | 7.34 | 7.67 | 169986 | 12716.50 | 3.09% | 0.00 |
| 2025-09-02 | 7.69 | 7.59 | -0.12 | -1.56% | 7.47 | 7.71 | 219226 | 16583.51 | 3.99% | 10.00 |
| 2025-09-01 | 7.62 | 7.71 | 0.10 | 1.31% | 7.57 | 7.75 | 194917 | 14979.98 | 3.54% | 0.00 |
| 2025-08-29 | 7.63 | 7.61 | -0.07 | -0.91% | 7.57 | 7.72 | 218404 | 16652.21 | 3.97% | 25.00 |
| 2025-08-28 | 7.81 | 7.68 | -0.13 | -1.66% | 7.42 | 7.86 | 461613 | 35294.84 | 8.39% | 0.00 |
| 2025-08-27 | 8.23 | 7.81 | -0.59 | -7.02% | 7.81 | 8.23 | 738188 | 59193.28 | 13.42% | 50.00 |
| 2025-08-26 | 8.25 | 8.40 | 0.15 | 1.82% | 8.18 | 8.40 | 284359 | 23724.36 | 5.17% | 0.00 |
| 2025-08-25 | 8.29 | 8.25 | -0.01 | -0.12% | 8.16 | 8.31 | 239582 | 19743.57 | 4.36% | 0.00 |
| 2025-08-22 | 8.29 | 8.26 | -0.03 | -0.36% | 8.17 | 8.34 | 202472 | 16672.35 | 3.68% | 0.00 |
| 2025-08-21 | 8.32 | 8.29 | -0.01 | -0.12% | 8.21 | 8.32 | 224919 | 18602.14 | 4.09% | 0.00 |
| 2025-08-20 | 8.24 | 8.30 | 0.02 | 0.24% | 8.20 | 8.32 | 218288 | 18011.94 | 3.97% | 11.00 |
深证大盘股票行情在线 K线走势图
富瑞特装(300228)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
