富瑞特装(300228)股票信息
| 股票代码 | 300228 |
| 股票名称 | 富瑞特装 |
| 最新价/元 | 8.02 |
| 涨跌额/元 | 0.91 |
| 涨跌幅/% | 12.80 |
| 买入/元 | 8.01 |
| 卖出/元 | 8.02 |
| 昨收/元 | 7.11 |
| 今开/元 | 8.48 |
| 最高/元 | 8.48 |
| 最低/元 | 7.31 |
| 成交量/手 | 736992.59 |
| 成交额/万 | 57770.48 |
| 股净值/元 | 31.37 |
| 市净率 | 2.32 |
| 总市值/万 | 461475.89 |
| 流通值/万 | 435426.73 |
| 换手率/% | 13.57 |
| 入市日期 | 2011-06-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
富瑞特装(300228)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.48 | 8.02 | 0.91 | 12.80 | 736992.59 | 57770.48 | 13.57 |
| 2024-09-30 | 6.50 | 7.11 | 0.91 | 14.68 | 620426.00 | 41893.70 | 11.43 |
| 2024-09-27 | 5.96 | 6.20 | 0.29 | 4.91 | 314797.38 | 19265.84 | 5.80 |
| 2024-09-26 | 5.74 | 5.91 | 0.17 | 2.96 | 168645.00 | 9831.32 | 3.11 |
| 2024-09-25 | 5.77 | 5.74 | 0.03 | 0.53 | 168492.20 | 9778.28 | 3.10 |
| 2024-09-24 | 5.55 | 5.71 | 0.17 | 3.07 | 125894.79 | 7116.99 | 2.32 |
| 2024-09-23 | 5.55 | 5.54 | -0.02 | -0.36 | 66778.36 | 3715.90 | 1.23 |
| 2024-09-20 | 5.63 | 5.56 | -0.07 | -1.24 | 75901.36 | 4240.15 | 1.40 |
| 2024-09-19 | 5.53 | 5.63 | 0.10 | 1.81 | 93716.00 | 5260.14 | 1.73 |
| 2024-09-18 | 5.51 | 5.53 | 0.02 | 0.36 | 89662.31 | 4914.61 | 1.65 |
| 2024-09-13 | 5.66 | 5.51 | -0.13 | -2.31 | 78568.31 | 4384.11 | 1.45 |
| 2024-09-12 | 5.69 | 5.64 | -0.02 | -0.35 | 67682.00 | 3851.33 | 1.25 |
| 2024-09-11 | 5.62 | 5.66 | -0.02 | -0.35 | 75922.31 | 4302.86 | 1.40 |
| 2024-09-10 | 5.58 | 5.68 | 0.10 | 1.79 | 92113.09 | 5185.29 | 1.70 |
| 2024-09-09 | 5.63 | 5.58 | -0.11 | -1.93 | 111403.00 | 6242.37 | 2.05 |
| 2024-09-06 | 5.84 | 5.69 | -0.17 | -2.90 | 150534.00 | 8656.46 | 2.77 |
| 2024-09-05 | 5.88 | 5.86 | 0.01 | 0.17 | 143366.31 | 8393.01 | 2.64 |
| 2024-09-04 | 5.79 | 5.85 | 0.01 | 0.17 | 197430.00 | 11588.69 | 3.64 |
| 2024-09-03 | 5.98 | 5.84 | -0.16 | -2.67 | 246519.00 | 14611.16 | 4.54 |
| 2024-09-02 | 6.20 | 6.00 | -0.25 | -4.00 | 246142.00 | 15023.24 | 4.53 |
| 2024-08-30 | 6.02 | 6.25 | 0.21 | 3.48 | 312443.00 | 19338.89 | 5.75 |
| 2024-08-29 | 6.00 | 6.04 | 0.00 | 0.00 | 202081.88 | 12263.44 | 3.72 |
| 2024-08-28 | 6.03 | 6.04 | -0.07 | -1.15 | 227769.64 | 13846.17 | 4.20 |
| 2024-08-27 | 6.25 | 6.11 | -0.22 | -3.48 | 261779.76 | 16248.18 | 4.82 |
| 2024-08-26 | 6.13 | 6.33 | 0.16 | 2.59 | 325748.72 | 20365.56 | 6.00 |
| 2024-08-23 | 6.06 | 6.17 | 0.07 | 1.15 | 309320.04 | 18883.35 | 5.70 |
| 2024-08-22 | 6.18 | 6.10 | -0.08 | -1.29 | 350489.28 | 21631.25 | 6.46 |
| 2024-08-21 | 5.95 | 6.18 | 0.13 | 2.15 | 395402.71 | 24250.04 | 7.28 |
| 2024-08-20 | 5.85 | 6.05 | 0.12 | 2.02 | 365794.88 | 21806.76 | 6.74 |
| 2024-08-19 | 5.92 | 5.93 | 0.03 | 0.51 | 216678.64 | 12929.83 | 3.99 |
| 2024-08-16 | 5.98 | 5.90 | 0.04 | 0.68 | 231425.16 | 13752.85 | 4.26 |
| 2024-08-15 | 5.77 | 5.86 | 0.03 | 0.52 | 178377.60 | 10393.59 | 3.29 |
| 2024-08-14 | 5.88 | 5.83 | -0.07 | -1.19 | 140904.90 | 8253.43 | 2.60 |
| 2024-08-13 | 5.79 | 5.90 | 0.01 | 0.17 | 240866.20 | 14130.19 | 4.44 |
| 2024-08-12 | 5.60 | 5.89 | 0.25 | 4.43 | 353613.80 | 20603.87 | 6.51 |
| 2024-08-09 | 5.72 | 5.64 | -0.06 | -1.05 | 106084.00 | 6037.25 | 1.95 |
| 2024-08-08 | 5.76 | 5.70 | -0.08 | -1.38 | 130226.00 | 7428.17 | 2.40 |
| 2024-08-07 | 5.67 | 5.78 | 0.09 | 1.58 | 162484.17 | 9374.70 | 2.99 |
| 2024-08-06 | 5.65 | 5.69 | 0.10 | 1.79 | 126515.00 | 7172.13 | 2.33 |
| 2024-08-05 | 5.69 | 5.59 | -0.14 | -2.44 | 154285.83 | 8816.91 | 2.84 |
| 2024-08-02 | 5.88 | 5.73 | -0.23 | -3.86 | 192565.00 | 11213.76 | 3.55 |
| 2024-08-01 | 5.85 | 5.96 | 0.08 | 1.36 | 239376.67 | 14303.07 | 4.41 |
| 2024-07-31 | 5.74 | 5.88 | 0.16 | 2.80 | 190318.67 | 11091.31 | 3.51 |
| 2024-07-30 | 5.68 | 5.72 | 0.02 | 0.35 | 121072.84 | 6868.32 | 2.23 |
| 2024-07-29 | 5.68 | 5.70 | 0.08 | 1.42 | 174406.97 | 9930.24 | 3.21 |
| 2024-07-26 | 5.41 | 5.62 | 0.26 | 4.85 | 188447.94 | 10430.76 | 3.47 |
| 2024-07-25 | 5.30 | 5.36 | 0.02 | 0.38 | 107081.40 | 5763.51 | 1.97 |
| 2024-07-24 | 5.54 | 5.34 | -0.25 | -4.47 | 187750.31 | 10185.07 | 3.46 |
| 2024-07-23 | 5.63 | 5.59 | -0.04 | -0.71 | 196389.52 | 11157.84 | 3.62 |
| 2024-07-22 | 5.62 | 5.63 | 0.01 | 0.18 | 112432.15 | 6282.04 | 2.07 |
| 2024-07-19 | 5.63 | 5.62 | -0.05 | -0.88 | 125177.00 | 7028.51 | 2.31 |
| 2024-07-18 | 5.54 | 5.67 | 0.05 | 0.89 | 150353.31 | 8386.30 | 2.77 |
| 2024-07-17 | 5.67 | 5.62 | -0.08 | -1.40 | 180414.34 | 10160.64 | 3.32 |
| 2024-07-16 | 5.70 | 5.70 | 0.01 | 0.18 | 135859.43 | 7700.51 | 2.50 |
| 2024-07-15 | 5.77 | 5.69 | -0.16 | -2.74 | 153913.00 | 8803.83 | 2.83 |
| 2024-07-12 | 5.88 | 5.85 | -0.07 | -1.18 | 176998.03 | 10336.20 | 3.26 |
| 2024-07-11 | 5.90 | 5.92 | 0.12 | 2.07 | 284206.07 | 16807.57 | 5.23 |
| 2024-07-10 | 5.84 | 5.80 | -0.03 | -0.52 | 464552.81 | 27564.30 | 8.56 |
| 2024-07-09 | 5.70 | 5.83 | 0.56 | 10.63 | 540443.71 | 30705.74 | 9.95 |
| 2024-07-08 | 5.41 | 5.27 | -0.16 | -2.95 | 99233.00 | 5249.65 | 1.83 |
| 2024-07-05 | 5.23 | 5.43 | 0.15 | 2.84 | 137606.80 | 7340.31 | 2.53 |
| 2024-07-04 | 5.44 | 5.28 | -0.21 | -3.83 | 134716.00 | 7211.77 | 2.48 |
| 2024-07-03 | 5.55 | 5.49 | -0.10 | -1.79 | 115349.60 | 6338.68 | 2.12 |
| 2024-07-02 | 5.54 | 5.59 | 0.05 | 0.90 | 147460.99 | 8237.09 | 2.72 |
| 2024-07-01 | 5.48 | 5.54 | 0.08 | 1.47 | 131995.99 | 7275.21 | 2.43 |
| 2024-06-28 | 5.35 | 5.46 | 0.09 | 1.68 | 135851.39 | 7448.23 | 2.50 |
| 2024-06-27 | 5.52 | 5.37 | -0.16 | -2.89 | 130222.00 | 7096.99 | 2.40 |
| 2024-06-26 | 5.28 | 5.53 | 0.23 | 4.34 | 186281.00 | 10022.36 | 3.43 |
| 2024-06-25 | 5.39 | 5.30 | -0.18 | -3.29 | 190305.00 | 10202.22 | 3.51 |
| 2024-06-24 | 5.39 | 5.52 | 0.07 | 1.28 | 234168.20 | 12963.21 | 4.31 |
| 2024-06-21 | 5.40 | 5.45 | 0.04 | 0.74 | 104378.00 | 5670.91 | 1.92 |
| 2024-06-20 | 5.61 | 5.41 | -0.24 | -4.25 | 170326.00 | 9373.44 | 3.14 |
| 2024-06-19 | 5.70 | 5.65 | -0.04 | -0.70 | 130336.00 | 7395.32 | 2.40 |
| 2024-06-18 | 5.51 | 5.69 | 0.20 | 3.64 | 165930.90 | 9281.46 | 3.06 |
| 2024-06-17 | 5.56 | 5.49 | -0.12 | -2.14 | 139928.00 | 7726.00 | 2.58 |
| 2024-06-14 | 5.56 | 5.61 | 0.04 | 0.72 | 103638.00 | 5773.44 | 1.91 |
| 2024-06-13 | 5.69 | 5.57 | -0.12 | -2.11 | 140116.73 | 7854.09 | 2.58 |
| 2024-06-12 | 5.61 | 5.69 | 0.07 | 1.25 | 129716.33 | 7334.12 | 2.39 |
| 2024-06-11 | 5.57 | 5.62 | -0.02 | -0.36 | 138983.60 | 7765.15 | 2.56 |
| 2024-06-07 | 5.61 | 5.64 | 0.12 | 2.17 | 173334.03 | 9738.45 | 3.19 |
| 2024-06-06 | 5.71 | 5.52 | -0.18 | -3.16 | 241938.56 | 13466.33 | 4.46 |
| 2024-06-05 | 5.90 | 5.70 | -0.28 | -4.68 | 266128.73 | 15372.26 | 4.90 |
| 2024-06-04 | 5.80 | 5.98 | 0.00 | 0.00 | 332037.24 | 19374.63 | 6.12 |
| 2024-06-03 | 6.40 | 5.98 | -0.49 | -7.57 | 478101.76 | 29704.02 | 8.81 |
| 2024-05-31 | 6.38 | 6.47 | 0.10 | 1.57 | 357487.65 | 22961.04 | 6.58 |
| 2024-05-30 | 6.23 | 6.37 | 0.14 | 2.25 | 363845.97 | 23122.90 | 6.70 |
| 2024-05-29 | 6.11 | 6.23 | 0.07 | 1.14 | 138097.00 | 8579.89 | 2.54 |
| 2024-05-28 | 6.20 | 6.16 | -0.05 | -0.81 | 130932.00 | 8064.92 | 2.41 |
| 2024-05-27 | 6.16 | 6.21 | 0.11 | 1.80 | 151078.00 | 9197.47 | 2.78 |
| 2024-05-24 | 6.08 | 6.10 | -0.01 | -0.16 | 120463.00 | 7382.09 | 2.22 |
| 2024-05-23 | 6.19 | 6.11 | -0.11 | -1.77 | 151286.00 | 9319.14 | 2.79 |
| 2024-05-22 | 6.19 | 6.22 | 0.01 | 0.16 | 141720.00 | 8772.65 | 2.61 |
| 2024-05-21 | 6.32 | 6.21 | -0.12 | -1.90 | 175677.43 | 10904.22 | 3.24 |
| 2024-05-20 | 6.39 | 6.33 | -0.06 | -0.94 | 170975.00 | 10877.93 | 3.15 |
| 2024-05-17 | 6.33 | 6.39 | 0.03 | 0.47 | 127800.00 | 8117.60 | 2.35 |
| 2024-05-16 | 6.42 | 6.36 | -0.02 | -0.31 | 126209.43 | 8079.09 | 2.32 |
| 2024-05-15 | 6.45 | 6.38 | -0.06 | -0.93 | 145785.23 | 9361.80 | 2.69 |
| 2024-05-14 | 6.40 | 6.44 | 0.02 | 0.31 | 165907.00 | 10638.20 | 3.06 |
| 2024-05-13 | 6.62 | 6.42 | -0.21 | -3.17 | 252770.00 | 16331.51 | 4.66 |
| 2024-05-10 | 6.95 | 6.63 | -0.42 | -5.96 | 433113.00 | 28994.85 | 7.98 |
日K线
周K线
月K线
