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 |
|---|
| 2025-08-01 | 7.76 | 7.82 | 0.08 | 1.03% | 7.71 | 7.89 | 156822 | 12246.29 | 2.85% | 0.00 |
| 2025-07-31 | 7.83 | 7.74 | -0.11 | -1.40% | 7.72 | 7.91 | 167631 | 13060.43 | 3.05% | 0.00 |
| 2025-07-30 | 7.93 | 7.85 | -0.10 | -1.26% | 7.81 | 7.95 | 162602 | 12788.93 | 2.96% | 0.00 |
| 2025-07-29 | 8.03 | 7.95 | -0.11 | -1.36% | 7.85 | 8.11 | 222711 | 17654.22 | 4.05% | 0.00 |
| 2025-07-28 | 7.94 | 8.06 | 0.12 | 1.51% | 7.91 | 8.09 | 204835 | 16448.28 | 3.72% | 10.00 |
| 2025-07-25 | 8.02 | 7.94 | -0.09 | -1.12% | 7.91 | 8.03 | 149079 | 11855.98 | 2.71% | 0.00 |
| 2025-07-24 | 7.98 | 8.03 | 0.09 | 1.13% | 7.93 | 8.03 | 172404 | 13774.61 | 3.13% | 10.00 |
| 2025-07-23 | 8.22 | 7.94 | -0.18 | -2.22% | 7.93 | 8.24 | 289361 | 23252.40 | 5.26% | 0.00 |
| 2025-07-22 | 8.00 | 8.12 | 0.11 | 1.37% | 7.96 | 8.12 | 274864 | 22102.28 | 5.00% | 12.00 |
| 2025-07-21 | 7.80 | 8.01 | 0.21 | 2.69% | 7.79 | 8.02 | 242434 | 19230.10 | 4.41% | 0.00 |
| 2025-07-18 | 7.93 | 7.80 | -0.14 | -1.76% | 7.78 | 7.97 | 258349 | 20283.60 | 4.70% | 0.00 |
| 2025-07-17 | 7.96 | 7.94 | -0.03 | -0.38% | 7.87 | 7.97 | 185478 | 14671.80 | 3.37% | 0.00 |
| 2025-07-16 | 7.95 | 7.97 | 0.03 | 0.38% | 7.90 | 8.02 | 169276 | 13486.54 | 3.08% | 157.00 |
| 2025-07-15 | 8.09 | 7.94 | -0.15 | -1.85% | 7.88 | 8.09 | 269191 | 21423.39 | 4.89% | 0.00 |
| 2025-07-14 | 8.11 | 8.09 | -0.05 | -0.61% | 8.03 | 8.21 | 314240 | 25450.07 | 5.71% | 0.00 |
| 2025-07-11 | 8.21 | 8.14 | -0.06 | -0.73% | 8.08 | 8.25 | 313585 | 25542.65 | 5.70% | 0.00 |
| 2025-07-10 | 7.97 | 8.20 | 0.23 | 2.89% | 7.95 | 8.36 | 514065 | 42272.89 | 9.35% | 6.00 |
| 2025-07-09 | 7.91 | 7.97 | 0.07 | 0.89% | 7.87 | 8.08 | 291091 | 23321.24 | 5.29% | 13.00 |
| 2025-07-08 | 7.81 | 7.90 | 0.09 | 1.15% | 7.75 | 7.92 | 184224 | 14492.14 | 3.35% | 0.00 |
| 2025-07-07 | 7.73 | 7.81 | 0.02 | 0.26% | 7.66 | 7.83 | 182646 | 14145.90 | 3.32% | 0.00 |
| 2025-07-04 | 8.01 | 7.79 | -0.24 | -2.99% | 7.78 | 8.03 | 279492 | 22017.65 | 5.08% | 25.00 |
| 2025-07-03 | 8.02 | 8.03 | -0.07 | -0.86% | 7.95 | 8.09 | 315665 | 25269.92 | 5.74% | 0.00 |
| 2025-07-02 | 7.80 | 8.10 | 0.33 | 4.25% | 7.80 | 8.13 | 601573 | 48206.46 | 10.94% | 38.00 |
| 2025-07-01 | 7.79 | 7.77 | -0.02 | -0.26% | 7.70 | 7.83 | 196097 | 15206.44 | 3.57% | 59.00 |
| 2025-06-30 | 7.63 | 7.79 | 0.14 | 1.83% | 7.60 | 7.80 | 274420 | 21226.73 | 4.99% | 38.00 |
| 2025-06-27 | 7.73 | 7.65 | -0.11 | -1.42% | 7.65 | 7.74 | 212006 | 16304.14 | 3.85% | 0.00 |
| 2025-06-26 | 7.70 | 7.76 | 0.00 | 0.00% | 7.66 | 7.82 | 300939 | 23292.98 | 5.47% | 6.00 |
| 2025-06-25 | 7.64 | 7.76 | 0.10 | 1.31% | 7.57 | 7.83 | 399906 | 30693.73 | 7.27% | 0.00 |
| 2025-06-24 | 7.80 | 7.66 | -0.41 | -5.08% | 7.57 | 7.80 | 529693 | 40630.91 | 9.63% | 18.00 |
| 2025-06-23 | 8.00 | 8.07 | 0.10 | 1.25% | 7.80 | 8.17 | 458639 | 36760.41 | 8.34% | 55.00 |
| 2025-06-20 | 8.12 | 7.97 | -0.30 | -3.63% | 7.94 | 8.19 | 471737 | 37869.17 | 8.58% | 19.00 |
| 2025-06-19 | 7.85 | 8.27 | 0.32 | 4.03% | 7.66 | 8.55 | 778746 | 62811.80 | 14.16% | 30.00 |
| 2025-06-18 | 7.88 | 7.95 | 0.12 | 1.53% | 7.80 | 8.19 | 555523 | 44465.64 | 10.10% | 12.00 |
| 2025-06-17 | 7.64 | 7.83 | 0.14 | 1.82% | 7.57 | 7.85 | 446191 | 34456.50 | 8.11% | 0.00 |
| 2025-06-16 | 7.84 | 7.69 | -0.07 | -0.90% | 7.66 | 7.97 | 466408 | 36347.41 | 8.48% | 7.00 |
| 2025-06-13 | 7.54 | 7.76 | 0.22 | 2.92% | 7.54 | 7.94 | 661283 | 51612.09 | 12.02% | 0.00 |
| 2025-06-12 | 7.48 | 7.54 | 0.05 | 0.67% | 7.42 | 7.55 | 164566 | 12336.11 | 2.99% | 0.00 |
| 2025-06-11 | 7.43 | 7.49 | 0.07 | 0.94% | 7.42 | 7.53 | 159470 | 11942.93 | 2.90% | 0.00 |
| 2025-06-10 | 7.50 | 7.42 | -0.11 | -1.46% | 7.33 | 7.56 | 181584 | 13513.67 | 3.30% | 0.00 |
| 2025-06-09 | 7.45 | 7.53 | 0.14 | 1.89% | 7.42 | 7.57 | 198570 | 14898.81 | 3.61% | 9.00 |
| 2025-06-06 | 7.45 | 7.39 | -0.05 | -0.67% | 7.36 | 7.50 | 139370 | 10329.84 | 2.53% | 0.00 |
| 2025-06-05 | 7.50 | 7.52 | 0.01 | 0.13% | 7.45 | 7.61 | 180443 | 13577.92 | 3.28% | 0.00 |
| 2025-06-04 | 7.45 | 7.51 | 0.06 | 0.81% | 7.45 | 7.61 | 205392 | 15480.58 | 3.73% | 0.00 |
| 2025-06-03 | 7.37 | 7.45 | 0.01 | 0.13% | 7.34 | 7.50 | 181390 | 13474.48 | 3.30% | 0.00 |
| 2025-05-30 | 7.49 | 7.44 | -0.05 | -0.67% | 7.36 | 7.60 | 325999 | 24355.79 | 5.93% | 16.00 |
| 2025-05-29 | 7.28 | 7.49 | 0.20 | 2.74% | 7.25 | 7.50 | 233678 | 17357.68 | 4.25% | 0.00 |
| 2025-05-28 | 7.24 | 7.29 | 0.07 | 0.97% | 7.22 | 7.37 | 160784 | 11717.76 | 2.92% | 6.00 |
| 2025-05-27 | 7.28 | 7.22 | -0.09 | -1.23% | 7.18 | 7.33 | 169478 | 12250.25 | 3.08% | 14.00 |
| 2025-05-26 | 7.23 | 7.31 | 0.08 | 1.11% | 7.22 | 7.39 | 140652 | 10281.95 | 2.56% | 10.00 |
| 2025-05-23 | 7.26 | 7.23 | -0.04 | -0.55% | 7.22 | 7.42 | 178126 | 13046.72 | 3.24% | 15.00 |
| 2025-05-22 | 7.41 | 7.27 | -0.18 | -2.42% | 7.25 | 7.46 | 182386 | 13376.33 | 3.32% | 0.00 |
| 2025-05-21 | 7.55 | 7.45 | -0.14 | -1.84% | 7.40 | 7.58 | 187557 | 14002.74 | 3.41% | 0.00 |
| 2025-05-20 | 7.59 | 7.59 | -0.02 | -0.26% | 7.49 | 7.71 | 206139 | 15649.52 | 3.75% | 10.00 |
| 2025-05-19 | 7.62 | 7.61 | -0.01 | -0.13% | 7.39 | 7.67 | 248421 | 18649.89 | 4.52% | 0.00 |
| 2025-05-16 | 7.60 | 7.62 | -0.14 | -1.80% | 7.58 | 7.78 | 302611 | 23177.54 | 5.50% | 10.00 |
| 2025-05-15 | 7.50 | 7.76 | 0.29 | 3.88% | 7.50 | 7.97 | 544485 | 42288.56 | 9.90% | 5.00 |
| 2025-05-14 | 7.41 | 7.47 | 0.04 | 0.54% | 7.33 | 7.50 | 212766 | 15760.50 | 3.87% | 0.00 |
| 2025-05-13 | 7.51 | 7.43 | -0.01 | -0.13% | 7.36 | 7.57 | 226088 | 16866.84 | 4.11% | 0.00 |
| 2025-05-12 | 7.38 | 7.44 | 0.10 | 1.36% | 7.37 | 7.47 | 169781 | 12606.25 | 3.09% | 0.00 |
| 2025-05-09 | 7.53 | 7.34 | -0.15 | -2.00% | 7.31 | 7.54 | 184062 | 13602.64 | 3.35% | 0.00 |
| 2025-05-08 | 7.45 | 7.49 | -0.03 | -0.40% | 7.41 | 7.53 | 256955 | 19224.43 | 4.67% | 10.00 |
| 2025-05-07 | 7.31 | 7.52 | 0.30 | 4.16% | 7.20 | 7.56 | 423274 | 31282.19 | 7.70% | 12.00 |
| 2025-05-06 | 7.05 | 7.22 | 0.19 | 2.70% | 7.04 | 7.22 | 216793 | 15515.12 | 3.94% | 10.00 |
| 2025-04-30 | 7.06 | 7.03 | -0.03 | -0.42% | 7.00 | 7.12 | 173093 | 12217.74 | 3.15% | 10.00 |
| 2025-04-29 | 6.97 | 7.06 | 0.07 | 1.00% | 6.96 | 7.13 | 154444 | 10917.79 | 2.81% | 19.00 |
| 2025-04-28 | 7.14 | 6.99 | 0.02 | 0.29% | 6.98 | 7.21 | 223477 | 15739.72 | 4.06% | 0.00 |
| 2025-04-25 | 6.89 | 6.97 | 0.09 | 1.31% | 6.86 | 7.00 | 148087 | 10273.20 | 2.69% | 0.00 |
| 2025-04-24 | 6.97 | 6.88 | -0.11 | -1.57% | 6.84 | 7.01 | 168428 | 11654.20 | 3.06% | 8.00 |
| 2025-04-23 | 6.97 | 6.99 | 0.11 | 1.60% | 6.93 | 7.05 | 209564 | 14669.07 | 3.81% | 3.00 |
| 2025-04-22 | 6.90 | 6.88 | -0.05 | -0.72% | 6.82 | 6.97 | 202257 | 13933.08 | 3.68% | 0.00 |
| 2025-04-21 | 6.73 | 6.93 | 0.21 | 3.13% | 6.65 | 6.96 | 267483 | 18342.84 | 4.86% | 8.00 |
| 2025-04-18 | 6.65 | 6.72 | 0.05 | 0.75% | 6.60 | 6.76 | 169809 | 11348.58 | 3.09% | 1.00 |
| 2025-04-17 | 6.52 | 6.67 | 0.08 | 1.21% | 6.51 | 6.77 | 183883 | 12264.10 | 3.34% | 20.00 |
| 2025-04-16 | 6.69 | 6.59 | -0.14 | -2.08% | 6.45 | 6.73 | 194113 | 12781.97 | 3.53% | 0.00 |
| 2025-04-15 | 6.75 | 6.73 | 0.00 | 0.00% | 6.63 | 6.78 | 184710 | 12369.72 | 3.36% | 0.00 |
| 2025-04-14 | 6.80 | 6.73 | 0.03 | 0.45% | 6.70 | 6.93 | 270278 | 18357.77 | 4.91% | 10.00 |
| 2025-04-11 | 6.49 | 6.70 | 0.14 | 2.13% | 6.40 | 6.72 | 288307 | 19108.11 | 5.21% | 0.00 |
| 2025-04-10 | 6.56 | 6.56 | 0.12 | 1.86% | 6.55 | 6.74 | 382991 | 25397.64 | 6.92% | 10.00 |
| 2025-04-09 | 6.10 | 6.44 | 0.17 | 2.71% | 5.78 | 6.49 | 388695 | 24101.38 | 7.02% | 7.00 |
| 2025-04-08 | 6.24 | 6.27 | 0.26 | 4.33% | 6.05 | 6.43 | 401098 | 25151.87 | 7.25% | 7.00 |
深证大盘股票行情在线 K线走势图
