富瑞特装（300228）历史行情
以下为富瑞特装近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.580 | 6.680 | 6.690 | 6.480 | 0.060 | 0.906% | 1,094.71万 | 0.72亿 | 1.954% |
| 2026-10-08 | 6.480 | 6.620 | 6.740 | 6.480 | 0.160 | 2.477% | 13.33万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.460 | 6.460 | 6.500 | 6.420 | 0.030 | 0.467% | 477.57万 | 0.31亿 | 0.852% |
| 2026-10-06 | 6.460 | 6.460 | 6.500 | 6.420 | 0.030 | 0.467% | 477.57万 | 0.31亿 | 0.852% |
| 2026-10-05 | 6.460 | 6.460 | 6.500 | 6.420 | 0.030 | 0.467% | 477.57万 | 0.31亿 | 0.852% |
| 2026-10-02 | 6.460 | 6.460 | 6.500 | 6.420 | 0.030 | 0.467% | 477.57万 | 0.31亿 | 0.852% |
| 2026-10-01 | 6.460 | 6.460 | 6.500 | 6.420 | 0.030 | 0.467% | 477.57万 | 0.31亿 | 0.852% |
| 2026-09-30 | 6.460 | 6.460 | 6.500 | 6.420 | 0.030 | 0.467% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.400 | 6.430 | 6.490 | 6.370 | 0.040 | 0.626% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.580 | 6.390 | 6.600 | 6.370 | -0.190 | -2.888% | 8.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.650 | 6.580 | 6.710 | 6.580 | -0.090 | -1.349% | 606.77万 | 0.40亿 | 1.083% |
| 2026-09-24 | 6.650 | 6.580 | 6.710 | 6.580 | -0.090 | -1.349% | 6.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.800 | 6.670 | 6.800 | 6.670 | -0.150 | -2.199% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.780 | 6.820 | 6.840 | 6.750 | 0.020 | 0.294% | 9.26万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.740 | 6.800 | 6.810 | 6.710 | 0.080 | 1.190% | 6.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.680 | 6.720 | 6.740 | 6.650 | 0.090 | 1.357% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.640 | 6.630 | 6.700 | 6.560 | -0.050 | -0.749% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.560 | 6.680 | 6.700 | 6.560 | 0.110 | 1.674% | 7.51万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.700 | 6.570 | 6.730 | 6.560 | -0.130 | -1.940% | 8.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.690 | 6.700 | 6.760 | 6.670 | -0.030 | -0.446% | 6.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.860 | 6.730 | 6.880 | 6.640 | -0.130 | -1.895% | 12.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.940 | 6.860 | 6.950 | 6.850 | -0.080 | -1.153% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.950 | 6.940 | 6.980 | 6.890 | -0.030 | -0.430% | 9.08万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.910 | 6.970 | 6.970 | 6.890 | 0.060 | 0.868% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.960 | 6.910 | 6.970 | 6.860 | -0.010 | -0.145% | 7.54万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.960 | 6.920 | 7.080 | 6.900 | -0.040 | -0.575% | 12.41万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.110 | 6.960 | 7.120 | 6.920 | -0.140 | -1.972% | 15.72万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.080 | 7.100 | 7.210 | 7.060 | 0.000 | 0.000% | 17.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.090 | 7.100 | 7.150 | 7.090 | -0.030 | -0.421% | 13.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.150 | 7.130 | 7.220 | 7.050 | -0.380 | -5.060% | 23.38万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.420 | 7.510 | 7.520 | 7.400 | 0.060 | 0.805% | 11.73万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.460 | 7.450 | 7.470 | 7.340 | -0.020 | -0.268% | 14.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.290 | 7.470 | 7.540 | 7.270 | 0.160 | 2.189% | 18.57万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.100 | 7.310 | 7.360 | 7.100 | 0.150 | 2.095% | 9.54万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.290 | 7.160 | 7.320 | 7.090 | -0.110 | -1.513% | 7.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.200 | 7.270 | 7.290 | 7.100 | 0.010 | 0.138% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.230 | 7.260 | 7.330 | 7.180 | 0.110 | 1.538% | 9.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.470 | 7.150 | 7.540 | 7.130 | -0.340 | -4.539% | 15.32万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.520 | 7.490 | 7.600 | 7.460 | 0.020 | 0.268% | 15.56万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.380 | 7.470 | 7.480 | 7.300 | 0.100 | 1.357% | 10.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.280 | 7.370 | 7.410 | 7.280 | 0.040 | 0.546% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.520 | 7.330 | 7.550 | 7.320 | -0.150 | -2.005% | 18.00万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.380 | 7.480 | 7.520 | 7.370 | 0.080 | 1.081% | 13.84万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.510 | 7.400 | 7.520 | 7.390 | -0.110 | -1.465% | 8.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.450 | 7.510 | 7.520 | 7.340 | 0.110 | 1.486% | 10.03万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.430 | 7.400 | 7.470 | 7.290 | -0.070 | -0.937% | 12.42万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.370 | 7.470 | 7.560 | 7.370 | 0.010 | 0.134% | 13.08万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.380 | 7.460 | 7.520 | 7.340 | 0.070 | 0.947% | 15.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.310 | 7.390 | 7.440 | 7.290 | 0.030 | 0.408% | 14.65万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.220 | 7.360 | 7.380 | 7.150 | 0.170 | 2.364% | 19.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.050 | 7.190 | 7.250 | 7.030 | 0.200 | 2.861% | 16.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.080 | 6.990 | 7.170 | 6.970 | -0.130 | -1.826% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.960 | 7.120 | 7.160 | 6.910 | 0.160 | 2.299% | 13.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.940 | 6.960 | 7.030 | 6.890 | -0.030 | -0.429% | 8.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.800 | 6.990 | 6.990 | 6.760 | 0.180 | 2.643% | 8.81万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.080 | 6.810 | 7.110 | 6.800 | -0.280 | -3.949% | 12.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.820 | 7.090 | 7.100 | 6.800 | 0.290 | 4.265% | 16.01万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.900 | 6.800 | 6.920 | 6.770 | -0.120 | -1.734% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.840 | 6.920 | 6.930 | 6.570 | 0.080 | 1.170% | 16.83万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.920 | 6.840 | 7.090 | 6.700 | -0.080 | -1.156% | 15.18万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.250 | 6.920 | 7.340 | 6.870 | -0.320 | -4.420% | 19.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.300 | 7.240 | 7.410 | 7.200 | -0.160 | -2.162% | 14.11万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.380 | 7.400 | 7.510 | 7.260 | -0.060 | -0.804% | 15.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.380 | 7.460 | 7.480 | 7.180 | 0.060 | 0.811% | 17.74万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.990 | 7.400 | 8.120 | 7.380 | -0.310 | -4.021% | 26.11万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.500 | 7.710 | 7.950 | 7.370 | 0.150 | 1.984% | 28.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.640 | 7.560 | 7.820 | 7.340 | -0.180 | -2.326% | 26.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.940 | 7.740 | 8.110 | 7.720 | -0.360 | -4.444% | 26.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.470 | 8.100 | 8.270 | 7.310 | 0.600 | 8.000% | 45.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.730 | 7.500 | 7.790 | 7.480 | -0.230 | -2.975% | 14.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.590 | 7.730 | 7.800 | 7.540 | 0.180 | 2.384% | 16.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.600 | 7.550 | 7.760 | 7.520 | -0.100 | -1.307% | 18.50万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.380 | 7.650 | 7.850 | 7.330 | 0.250 | 3.378% | 24.77万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.160 | 7.400 | 7.400 | 7.070 | 0.210 | 2.921% | 15.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.200 | 7.190 | 7.360 | 6.950 | -0.020 | -0.277% | 16.79万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.280 | 7.210 | 7.500 | 7.200 | -0.130 | -1.771% | 18.13万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.670 | 7.340 | 7.760 | 7.340 | -0.350 | -4.551% | 21.76万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.650 | 7.690 | 7.750 | 7.440 | -0.030 | -0.389% | 19.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.660 | 7.720 | 7.880 | 7.610 | 0.050 | 0.652% | 14.95万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.790 | 7.670 | 7.800 | 7.420 | -0.120 | -1.540% | 20.88万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.830 | 7.790 | 7.940 | 7.680 | -0.090 | -1.142% | 14.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.000 | 7.880 | 8.010 | 7.800 | -0.220 | -2.716% | 18.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.970 | 8.100 | 8.300 | 7.950 | 0.120 | 1.504% | 26.15万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.700 | 7.980 | 7.980 | 7.700 | 0.300 | 3.906% | 21.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.560 | 7.680 | 7.730 | 7.450 | 0.150 | 1.992% | 17.36万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.470 | 7.530 | 7.660 | 7.420 | -0.030 | -0.397% | 12.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.730 | 7.560 | 7.740 | 7.450 | -0.210 | -2.703% | 17.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.860 | 7.770 | 7.880 | 7.650 | -0.020 | -0.257% | 14.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.800 | 7.790 | 8.050 | 7.710 | -0.180 | -2.258% | 19.96万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.850 | 7.970 | 8.050 | 7.680 | 0.100 | 1.271% | 22.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.280 | 7.870 | 8.340 | 7.820 | -0.480 | -5.749% | 28.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.340 | 8.350 | 8.580 | 8.270 | -0.070 | -0.831% | 18.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.430 | 8.420 | 8.620 | 8.210 | -0.080 | -0.941% | 19.47万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.230 | 8.500 | 8.690 | 8.210 | 0.210 | 2.533% | 18.09万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.660 | 8.290 | 8.660 | 8.270 | -0.470 | -5.365% | 23.68万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.470 | 8.760 | 8.830 | 8.370 | 0.350 | 4.162% | 26.33万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.370 | 8.410 | 8.560 | 8.370 | 0.080 | 0.960% | 25.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.630 | 8.330 | 8.630 | 8.180 | -0.410 | -4.691% | 30.89万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.230 | 8.740 | 9.230 | 8.630 | -0.500 | -5.411% | 41.03万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.200 | 9.240 | 9.320 | 9.070 | 0.190 | 2.099% | 21.88万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.500 | 9.050 | 9.640 | 9.050 | -0.430 | -4.536% | 33.93万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.830 | 9.480 | 9.880 | 9.460 | -0.450 | -4.532% | 31.63万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.200 | 9.930 | 10.230 | 9.760 | -0.220 | -2.167% | 37.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.160 | 10.150 | 10.260 | 9.990 | -0.110 | -1.072% | 39.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.800 | 10.260 | 10.270 | 9.750 | 0.510 | 5.231% | 60.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.980 | 9.750 | 10.230 | 9.750 | -0.330 | -3.274% | 43.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.690 | 10.080 | 10.110 | 9.580 | 0.270 | 2.752% | 55.07万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.560 | 9.810 | 10.080 | 9.560 | 0.380 | 4.030% | 68.44万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.220 | 9.430 | 9.440 | 9.200 | 0.230 | 2.500% | 41.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.240 | 9.200 | 9.240 | 9.120 | -0.090 | -0.969% | 24.44万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.330 | 9.290 | 9.340 | 9.230 | -0.080 | -0.854% | 27.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.190 | 9.370 | 9.390 | 9.160 | 0.180 | 1.959% | 36.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.280 | 9.190 | 9.320 | 9.000 | -0.050 | -0.541% | 29.09万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.210 | 9.240 | 9.310 | 9.200 | -0.100 | -1.071% | 27.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.940 | 9.340 | 9.380 | 8.940 | 0.350 | 3.893% | 47.07万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.830 | 8.990 | 8.990 | 8.720 | 0.080 | 0.898% | 19.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.820 | 8.910 | 9.000 | 8.820 | -0.020 | -0.224% | 18.11万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.880 | 8.930 | 9.010 | 8.800 | 0.030 | 0.337% | 23.31万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.820 | 8.900 | 8.920 | 8.660 | -0.020 | -0.224% | 28.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.190 | 8.920 | 9.190 | 8.780 | -0.450 | -4.803% | 46.83万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.060 | 9.370 | 9.400 | 9.050 | 0.270 | 2.967% | 33.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.200 | 9.100 | 9.210 | 9.050 | -0.130 | -1.408% | 23.89万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.260 | 9.230 | 9.270 | 9.110 | 0.000 | 0.000% | 21.87万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.490 | 9.230 | 9.500 | 9.210 | -0.190 | -2.017% | 27.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.370 | 9.420 | 9.460 | 9.230 | 0.110 | 1.182% | 35.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.380 | 9.310 | 9.440 | 9.200 | 0.000 | 0.000% | 33.76万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.220 | 9.360 | 9.440 | 9.200 | 0.000 | 0.000% | 25.09万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.220 | 9.140 | 9.250 | 9.110 | 0.000 | 0.000% | 17.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.170 | 9.300 | 9.330 | 9.130 | 0.000 | 0.000% | 23.15万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.790 | 9.000 | 9.020 | 8.780 | 0.000 | 0.000% | 20.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.240 | 8.770 | 9.240 | 8.770 | 0.000 | 0.000% | 27.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.300 | 9.170 | 9.450 | 9.090 | 0.000 | 0.000% | 25.44万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.280 | 9.390 | 9.400 | 9.170 | 0.000 | 0.000% | 32.20万 | 0.00亿 | 0.000% |