富瑞特装

300228
🏛️ 中国 →
7.47
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.33 7.33 7.28 7.30 419.5K
09:35 7.29 7.34 7.29 7.33 299.2K
09:40 7.33 7.34 7.32 7.33 369.7K
09:45 7.33 7.33 7.29 7.30 314.9K
09:50 7.29 7.30 7.27 7.28 362.7K
09:55 7.29 7.30 7.27 7.29 673.3K
10:00 7.29 7.30 7.28 7.28 157.5K
10:05 7.28 7.32 7.26 7.32 656.4K
10:10 7.31 7.34 7.31 7.34 226.7K
10:15 7.34 7.35 7.33 7.34 255.9K
10:20 7.34 7.35 7.33 7.35 181.9K
10:25 7.36 7.36 7.34 7.35 380.4K
10:30 7.35 7.35 7.34 7.34 57.0K
10:35 7.33 7.34 7.33 7.34 93.3K
10:40 7.33 7.35 7.33 7.33 99.6K
10:45 7.34 7.35 7.33 7.35 82.0K
10:50 7.35 7.36 7.35 7.35 94.3K
10:55 7.35 7.36 7.34 7.34 49.3K
11:00 7.34 7.35 7.34 7.35 83.7K
11:05 7.34 7.36 7.34 7.36 62.1K
11:10 7.35 7.36 7.34 7.35 43.6K
11:15 7.35 7.36 7.35 7.35 118.5K
11:20 7.35 7.40 7.35 7.39 686.4K
11:25 7.39 7.44 7.38 7.42 614.2K
13:00 7.43 7.43 7.41 7.41 332.6K
13:05 7.41 7.42 7.40 7.42 290.7K
13:10 7.42 7.43 7.40 7.41 217.3K
13:15 7.41 7.42 7.40 7.41 192.9K
13:20 7.40 7.42 7.40 7.41 183.1K
13:25 7.41 7.42 7.40 7.42 153.2K
13:30 7.41 7.41 7.40 7.40 149.3K
13:35 7.40 7.42 7.40 7.41 188.2K
13:40 7.40 7.42 7.40 7.42 111.0K
13:45 7.41 7.42 7.41 7.41 113.5K
13:50 7.41 7.48 7.40 7.46 1,749.4K
13:55 7.47 7.48 7.44 7.45 488.3K
14:00 7.45 7.46 7.44 7.45 321.8K
14:05 7.45 7.46 7.44 7.46 190.7K
14:10 7.45 7.46 7.44 7.45 361.2K
14:15 7.45 7.46 7.44 7.46 262.6K
14:20 7.45 7.46 7.44 7.45 196.8K
14:25 7.44 7.45 7.42 7.44 202.0K
14:30 7.43 7.46 7.43 7.44 439.0K
14:35 7.43 7.45 7.42 7.43 309.7K
14:40 7.43 7.44 7.42 7.44 187.6K
14:45 7.44 7.44 7.43 7.43 84.6K
14:50 7.43 7.44 7.42 7.42 334.8K
14:55 7.42 7.43 7.42 7.43 105.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.41 7.47 7.30 7.47 12.5M
2025-09-26 7.30 7.48 7.26 7.41 13.7M
2025-09-25 7.44 7.47 7.30 7.31 10.8M
2025-09-24 7.39 7.45 7.34 7.44 10.3M
2025-09-23 7.52 7.52 7.26 7.38 14.8M
2025-09-22 7.50 7.53 7.44 7.49 8.3M
2025-09-19 7.62 7.69 7.45 7.48 17.5M
2025-09-18 7.62 7.79 7.55 7.68 26.6M
2025-09-17 7.53 7.66 7.50 7.59 16.4M
2025-09-16 7.48 7.54 7.39 7.53 12.5M
2025-09-15 7.52 7.52 7.46 7.47 8.3M
2025-09-12 7.60 7.60 7.47 7.48 11.7M
2025-09-11 7.55 7.57 7.41 7.57 14.3M
2025-09-10 7.58 7.59 7.49 7.52 10.9M
2025-09-09 7.57 7.66 7.43 7.59 19.1M
2025-09-08 7.59 7.62 7.54 7.57 12.7M
2025-09-05 7.42 7.58 7.39 7.55 14.0M
2025-09-04 7.37 7.47 7.28 7.42 14.4M
2025-09-03 7.63 7.67 7.34 7.38 17.0M
2025-09-02 7.69 7.71 7.47 7.59 21.9M
2025-09-01 7.62 7.75 7.57 7.71 19.5M
2025-08-29 7.63 7.72 7.57 7.61 21.8M
2025-08-28 7.81 7.86 7.42 7.68 46.2M
2025-08-27 8.23 8.23 7.81 7.81 73.8M
2025-08-26 8.25 8.40 8.18 8.40 28.4M
2025-08-25 8.29 8.31 8.16 8.25 24.0M
2025-08-22 8.29 8.34 8.17 8.26 20.2M
2025-08-21 8.32 8.32 8.21 8.29 22.5M
2025-08-20 8.24 8.32 8.20 8.30 21.8M
2025-08-19 8.24 8.44 8.18 8.28 34.3M
2025-08-18 8.13 8.22 8.10 8.19 28.4M
2025-08-15 7.98 8.15 7.95 8.12 20.0M
2025-08-14 8.15 8.17 7.95 7.95 23.3M
2025-08-13 8.08 8.19 8.06 8.16 22.9M
2025-08-12 8.11 8.16 8.04 8.08 17.6M
2025-08-11 8.08 8.12 8.03 8.11 20.4M
2025-08-08 8.00 8.10 7.98 8.08 24.7M
2025-08-07 8.01 8.04 7.95 8.02 16.3M
2025-08-06 7.92 8.07 7.90 8.04 23.9M
2025-08-05 7.90 7.94 7.85 7.92 13.4M
2025-08-04 7.76 7.93 7.74 7.89 16.1M
2025-08-01 7.76 7.89 7.71 7.82 15.7M
2025-07-31 7.83 7.91 7.72 7.74 16.8M
2025-07-30 7.93 7.95 7.81 7.85 16.3M
2025-07-29 8.03 8.11 7.85 7.95 22.3M
2025-07-28 7.94 8.09 7.91 8.06 20.5M
2025-07-25 8.02 8.03 7.91 7.94 14.9M
2025-07-24 7.98 8.03 7.93 8.03 17.2M
2025-07-23 8.22 8.24 7.93 7.94 28.9M
2025-07-22 8.00 8.12 7.96 8.12 27.5M
2025-07-21 7.80 8.02 7.79 8.01 24.2M
2025-07-18 7.93 7.97 7.78 7.80 25.8M
2025-07-17 7.96 7.97 7.87 7.94 18.5M
2025-07-16 7.95 8.02 7.90 7.97 16.9M
2025-07-15 8.09 8.09 7.88 7.94 26.9M
2025-07-14 8.11 8.21 8.03 8.09 31.4M
2025-07-11 8.21 8.25 8.08 8.14 31.4M
2025-07-10 7.97 8.36 7.95 8.20 51.4M
2025-07-09 7.91 8.08 7.87 7.97 29.1M
2025-07-08 7.81 7.92 7.75 7.90 18.4M
2025-07-07 7.73 7.83 7.66 7.81 18.3M
2025-07-04 8.01 8.03 7.78 7.79 27.9M
2025-07-03 8.02 8.09 7.95 8.03 31.6M
2025-07-02 7.80 8.13 7.80 8.10 60.2M
2025-07-01 7.79 7.83 7.70 7.77 19.6M
2025-06-30 7.63 7.80 7.60 7.79 27.4M
2025-06-27 7.73 7.74 7.65 7.65 21.2M
2025-06-26 7.70 7.82 7.66 7.76 30.1M
2025-06-25 7.64 7.83 7.57 7.76 40.0M
2025-06-24 7.80 7.80 7.57 7.66 53.0M
2025-06-23 8.00 8.17 7.80 8.07 45.9M
2025-06-20 8.12 8.19 7.94 7.97 47.2M
2025-06-19 7.85 8.55 7.66 8.27 77.9M
2025-06-18 7.88 8.19 7.80 7.95 55.6M
2025-06-17 7.64 7.85 7.57 7.83 44.6M
2025-06-16 7.84 7.97 7.66 7.69 46.6M
2025-06-13 7.54 7.94 7.54 7.76 66.1M
2025-06-12 7.48 7.55 7.42 7.54 16.5M
2025-06-11 7.43 7.53 7.42 7.49 15.9M
2025-06-10 7.50 7.56 7.33 7.42 18.2M
2025-06-09 7.45 7.57 7.42 7.53 19.9M
2025-06-06 7.45 7.50 7.36 7.39 13.9M
2025-06-05 7.50 7.61 7.45 7.52 18.0M
2025-06-04 7.45 7.61 7.45 7.51 20.5M
2025-06-03 7.37 7.50 7.34 7.45 18.1M
2025-05-30 7.49 7.60 7.36 7.44 32.6M
2025-05-29 7.28 7.50 7.25 7.49 23.4M
2025-05-28 7.24 7.37 7.22 7.29 16.1M
2025-05-27 7.28 7.33 7.18 7.22 16.9M
2025-05-26 7.23 7.39 7.22 7.31 14.1M
2025-05-23 7.26 7.42 7.22 7.23 17.8M
2025-05-22 7.41 7.46 7.25 7.27 18.2M
2025-05-21 7.55 7.58 7.40 7.45 18.8M
2025-05-20 7.59 7.71 7.49 7.59 20.6M
2025-05-19 7.62 7.67 7.39 7.61 24.8M
2025-05-16 7.60 7.78 7.58 7.62 30.3M
2025-05-15 7.50 7.97 7.50 7.76 54.4M
2025-05-14 7.41 7.50 7.33 7.47 21.3M
2025-05-13 7.51 7.57 7.36 7.43 22.6M
2025-05-12 7.38 7.47 7.37 7.44 17.0M
2025-05-09 7.53 7.54 7.31 7.34 18.4M
2025-05-08 7.45 7.53 7.41 7.49 25.7M
2025-05-07 7.31 7.56 7.20 7.52 42.3M
2025-05-06 7.05 7.22 7.04 7.22 21.7M
2025-04-30 7.06 7.12 7.00 7.03 17.3M
2025-04-29 6.97 7.13 6.96 7.06 15.4M
2025-04-28 7.14 7.21 6.98 6.99 22.3M
2025-04-25 6.89 7.00 6.86 6.97 14.8M
2025-04-24 6.97 7.01 6.84 6.88 16.8M
2025-04-23 6.97 7.05 6.93 6.99 21.0M
2025-04-22 6.90 6.97 6.82 6.88 20.2M
2025-04-21 6.73 6.96 6.65 6.93 26.7M
2025-04-18 6.65 6.76 6.60 6.72 17.0M
2025-04-17 6.52 6.77 6.51 6.67 18.4M
2025-04-16 6.69 6.73 6.45 6.59 19.4M
2025-04-15 6.75 6.78 6.63 6.73 18.5M
2025-04-14 6.80 6.93 6.70 6.73 27.0M
2025-04-11 6.49 6.72 6.40 6.70 28.8M
2025-04-10 6.56 6.74 6.55 6.56 38.3M
2025-04-09 6.10 6.49 5.78 6.44 38.9M
2025-04-08 6.24 6.43 6.05 6.27 40.1M
2025-04-07 6.83 6.88 5.88 6.01 50.7M
2025-04-03 7.41 7.56 7.28 7.34 28.4M
2025-04-02 7.58 7.65 7.46 7.53 23.4M
2025-04-01 7.61 7.70 7.54 7.55 31.1M
2025-03-31 7.70 7.71 7.36 7.55 47.2M
2025-03-28 7.95 8.30 7.78 7.79 47.7M
2025-03-27 8.56 8.58 8.02 8.03 68.6M
2025-03-26 8.49 9.20 8.49 8.80 63.5M
2025-03-25 8.83 9.06 8.42 8.50 76.1M
2025-03-24 8.73 9.18 8.43 9.08 107.2M
2025-03-21 8.27 9.45 8.23 8.73 122.5M
2025-03-20 7.99 8.45 7.88 8.43 87.6M
2025-03-19 7.78 8.57 7.73 8.04 76.6M
2025-03-18 7.62 7.76 7.60 7.70 18.4M
2025-03-17 7.70 7.79 7.64 7.65 23.2M
2025-03-14 7.57 7.66 7.48 7.66 20.4M
2025-03-13 7.64 7.73 7.47 7.60 19.3M
2025-03-12 7.66 7.71 7.59 7.65 23.6M
2025-03-11 7.45 7.64 7.40 7.63 20.8M
2025-03-10 7.54 7.68 7.50 7.56 26.9M
2025-03-07 7.38 7.68 7.36 7.54 36.9M
2025-03-06 7.44 7.47 7.38 7.42 23.6M
2025-03-05 7.32 7.48 7.27 7.40 22.6M
2025-03-04 7.15 7.34 7.15 7.29 13.1M
2025-03-03 7.16 7.36 7.15 7.19 15.6M
2025-02-28 7.44 7.46 7.15 7.16 21.0M
2025-02-27 7.39 7.48 7.28 7.47 26.2M
2025-02-26 7.38 7.45 7.36 7.39 15.2M
2025-02-25 7.34 7.44 7.30 7.36 14.3M
2025-02-24 7.34 7.46 7.26 7.41 21.0M
2025-02-21 7.31 7.35 7.24 7.34 17.6M
2025-02-20 7.27 7.34 7.22 7.33 15.4M
2025-02-19 7.07 7.28 7.05 7.27 17.3M
2025-02-18 7.23 7.33 7.04 7.05 16.5M
2025-02-17 7.18 7.26 7.17 7.23 13.9M
2025-02-14 7.22 7.27 7.15 7.17 13.5M
2025-02-13 7.41 7.43 7.24 7.25 17.3M
2025-02-12 7.35 7.50 7.32 7.42 22.6M
2025-02-11 7.33 7.39 7.22 7.37 15.6M
2025-02-10 7.28 7.36 7.28 7.34 13.9M
2025-02-07 7.28 7.37 7.23 7.32 19.9M
2025-02-06 7.17 7.29 7.15 7.29 18.8M
2025-02-05 7.16 7.22 7.05 7.16 11.2M
2025-01-27 7.25 7.30 7.12 7.12 10.9M
2025-01-24 7.13 7.25 7.09 7.23 12.8M
2025-01-23 7.28 7.33 7.14 7.14 15.9M
2025-01-22 7.22 7.35 7.17 7.18 17.5M
2025-01-21 7.16 7.19 7.03 7.18 11.8M
2025-01-20 7.08 7.18 7.03 7.14 13.0M
2025-01-17 6.93 7.02 6.91 7.00 9.1M
2025-01-16 6.95 7.06 6.89 6.96 11.0M
2025-01-15 7.00 7.01 6.89 6.91 11.5M
2025-01-14 6.72 7.00 6.70 7.00 14.6M
2025-01-13 6.65 6.75 6.50 6.70 12.2M
2025-01-10 7.12 7.15 6.75 6.76 18.4M
2025-01-09 7.19 7.23 7.07 7.13 16.3M
2025-01-08 7.13 7.29 7.01 7.26 24.8M
2025-01-07 6.94 7.24 6.94 7.17 22.0M
2025-01-06 6.85 6.99 6.56 6.92 16.6M
2025-01-03 6.95 7.16 6.74 6.86 18.8M
2025-01-02 7.09 7.18 6.85 6.93 16.6M