富吉瑞(688272)股票信息
| 股票代码 | 688272 |
| 股票名称 | 富吉瑞 |
| 最新价/元 | 16.08 |
| 涨跌额/元 | -0.81 |
| 涨跌幅/% | -4.80 |
| 买入/元 | 16.00 |
| 卖出/元 | 16.08 |
| 昨收/元 | 16.89 |
| 今开/元 | 16.70 |
| 最高/元 | 16.98 |
| 最低/元 | 15.76 |
| 成交量/手 | 12489.04 |
| 成交额/万 | 2033.40 |
| 股净值/元 | -12.66 |
| 市净率 | 2.43 |
| 总市值/万 | 122208.00 |
| 流通值/万 | 44426.87 |
| 换手率/% | 4.52 |
| 入市日期 | 2021-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
富吉瑞(688272)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.70 | 16.08 | -0.81 | -4.80 | 12489.04 | 2033.40 | 4.52 |
| 2024-10-10 | 17.15 | 16.89 | -0.01 | -0.06 | 12600.48 | 2157.11 | 4.56 |
| 2024-10-09 | 18.00 | 16.90 | -2.22 | -11.61 | 18555.26 | 3275.93 | 6.72 |
| 2024-10-08 | 19.66 | 19.12 | 2.13 | 12.54 | 43246.08 | 8224.62 | 15.65 |
| 2024-09-30 | 14.99 | 16.99 | 2.48 | 17.09 | 23063.10 | 3689.79 | 8.35 |
| 2024-09-27 | 14.04 | 14.51 | 0.55 | 3.94 | 4925.58 | 707.34 | 1.78 |
| 2024-09-26 | 13.60 | 13.96 | 0.51 | 3.79 | 4085.11 | 557.29 | 1.48 |
| 2024-09-25 | 13.59 | 13.45 | -0.01 | -0.07 | 4233.91 | 573.91 | 1.53 |
| 2024-09-24 | 13.10 | 13.46 | 0.52 | 4.02 | 5302.23 | 701.71 | 1.92 |
| 2024-09-23 | 13.08 | 12.94 | -0.14 | -1.07 | 2875.99 | 373.13 | 1.04 |
| 2024-09-20 | 12.88 | 13.08 | 0.14 | 1.08 | 3195.07 | 412.10 | 1.16 |
| 2024-09-19 | 12.77 | 12.94 | 0.19 | 1.49 | 6509.91 | 837.00 | 2.36 |
| 2024-09-18 | 12.77 | 12.75 | -0.04 | -0.31 | 5307.56 | 662.44 | 1.92 |
| 2024-09-13 | 12.84 | 12.79 | 0.02 | 0.16 | 3422.18 | 431.10 | 1.24 |
| 2024-09-12 | 12.79 | 12.77 | -0.09 | -0.70 | 2352.73 | 302.26 | 0.85 |
| 2024-09-11 | 12.94 | 12.86 | -0.05 | -0.39 | 2145.97 | 276.15 | 0.78 |
| 2024-09-10 | 12.84 | 12.91 | 0.10 | 0.78 | 2680.46 | 344.20 | 0.97 |
| 2024-09-09 | 12.85 | 12.81 | -0.12 | -0.93 | 3286.62 | 422.29 | 1.19 |
| 2024-09-06 | 13.27 | 12.93 | -0.34 | -2.56 | 5439.37 | 710.42 | 1.97 |
| 2024-09-05 | 13.18 | 13.27 | 0.09 | 0.68 | 3911.94 | 519.28 | 1.42 |
| 2024-09-04 | 13.40 | 13.18 | -0.36 | -2.66 | 6208.17 | 817.97 | 2.25 |
| 2024-09-03 | 13.43 | 13.54 | -0.01 | -0.07 | 4848.98 | 652.40 | 1.76 |
| 2024-09-02 | 14.55 | 13.55 | -0.94 | -6.49 | 9981.86 | 1382.17 | 3.61 |
| 2024-08-30 | 13.89 | 14.49 | 0.64 | 4.62 | 6841.67 | 971.71 | 2.48 |
| 2024-08-29 | 13.19 | 13.85 | 0.59 | 4.45 | 5025.67 | 683.95 | 1.82 |
| 2024-08-28 | 13.07 | 13.26 | 0.24 | 1.84 | 6485.94 | 858.03 | 2.35 |
| 2024-08-27 | 13.28 | 13.02 | -0.32 | -2.40 | 3394.30 | 443.90 | 1.23 |
| 2024-08-26 | 13.20 | 13.34 | 0.05 | 0.38 | 3980.02 | 528.00 | 1.44 |
| 2024-08-23 | 13.40 | 13.29 | -0.19 | -1.41 | 5541.84 | 728.52 | 2.01 |
| 2024-08-22 | 13.54 | 13.48 | -0.33 | -2.39 | 3956.95 | 533.68 | 1.43 |
| 2024-08-21 | 13.60 | 13.81 | 0.01 | 0.07 | 4273.04 | 580.85 | 1.55 |
| 2024-08-20 | 13.97 | 13.80 | -0.10 | -0.72 | 6546.35 | 903.89 | 2.37 |
| 2024-08-19 | 14.02 | 13.90 | -0.21 | -1.49 | 3270.53 | 458.64 | 1.18 |
| 2024-08-16 | 14.54 | 14.11 | -0.17 | -1.19 | 2546.02 | 363.28 | 0.92 |
| 2024-08-15 | 14.26 | 14.28 | -0.10 | -0.70 | 6566.35 | 937.75 | 2.38 |
| 2024-08-14 | 14.37 | 14.38 | -0.01 | -0.07 | 6089.19 | 869.65 | 2.20 |
| 2024-08-13 | 13.98 | 14.39 | 0.33 | 2.35 | 4318.42 | 609.21 | 1.56 |
| 2024-08-12 | 14.14 | 14.06 | -0.04 | -0.28 | 3729.12 | 523.01 | 1.35 |
| 2024-08-09 | 14.38 | 14.10 | -0.12 | -0.84 | 3186.41 | 452.44 | 1.15 |
| 2024-08-08 | 14.40 | 14.22 | -0.17 | -1.18 | 4971.85 | 704.28 | 1.80 |
| 2024-08-07 | 14.29 | 14.39 | 0.07 | 0.49 | 5289.66 | 761.84 | 1.91 |
| 2024-08-06 | 14.31 | 14.32 | 0.01 | 0.07 | 4667.91 | 666.04 | 1.69 |
| 2024-08-05 | 14.58 | 14.31 | -0.32 | -2.19 | 7994.60 | 1147.13 | 2.89 |
| 2024-08-02 | 14.79 | 14.63 | -0.16 | -1.08 | 7502.32 | 1105.31 | 2.72 |
| 2024-08-01 | 14.50 | 14.79 | 0.29 | 2.00 | 10473.86 | 1543.20 | 3.79 |
| 2024-07-31 | 14.23 | 14.50 | 0.31 | 2.19 | 11033.40 | 1586.34 | 3.99 |
| 2024-07-30 | 14.40 | 14.19 | 0.20 | 1.43 | 6798.13 | 962.70 | 2.46 |
| 2024-07-29 | 14.25 | 13.99 | -0.22 | -1.55 | 5680.72 | 796.64 | 2.06 |
| 2024-07-26 | 13.79 | 14.21 | 0.48 | 3.50 | 5342.71 | 745.85 | 1.93 |
| 2024-07-25 | 13.51 | 13.73 | 0.22 | 1.63 | 4601.34 | 626.08 | 1.67 |
| 2024-07-24 | 14.10 | 13.51 | -0.55 | -3.91 | 5493.80 | 754.02 | 1.99 |
| 2024-07-23 | 15.09 | 14.06 | -0.55 | -3.77 | 4445.11 | 641.49 | 1.61 |
| 2024-07-22 | 14.47 | 14.61 | 0.07 | 0.48 | 3604.42 | 525.94 | 1.30 |
| 2024-07-19 | 14.17 | 14.54 | 0.35 | 2.47 | 5351.49 | 771.05 | 1.94 |
| 2024-07-18 | 14.54 | 14.19 | -0.46 | -3.14 | 7062.78 | 995.17 | 2.56 |
| 2024-07-17 | 14.50 | 14.65 | -0.19 | -1.28 | 5566.86 | 817.27 | 2.01 |
| 2024-07-16 | 14.72 | 14.84 | 0.05 | 0.34 | 3629.43 | 537.72 | 1.31 |
| 2024-07-15 | 15.13 | 14.79 | -0.47 | -3.08 | 5938.31 | 887.87 | 2.15 |
| 2024-07-12 | 15.38 | 15.26 | -0.04 | -0.26 | 4430.86 | 685.60 | 1.60 |
| 2024-07-11 | 14.89 | 15.30 | 0.77 | 5.30 | 6655.41 | 1009.12 | 2.41 |
| 2024-07-10 | 14.73 | 14.53 | -0.19 | -1.29 | 5800.85 | 845.90 | 2.10 |
| 2024-07-09 | 14.74 | 14.72 | 0.22 | 1.52 | 6302.12 | 920.53 | 2.28 |
| 2024-07-08 | 15.14 | 14.50 | -0.55 | -3.65 | 7063.63 | 1039.41 | 2.56 |
| 2024-07-05 | 15.10 | 15.05 | -0.14 | -0.92 | 5314.09 | 803.57 | 1.92 |
| 2024-07-04 | 15.63 | 15.19 | -0.55 | -3.49 | 5780.07 | 895.02 | 2.09 |
| 2024-07-03 | 15.97 | 15.74 | -0.11 | -0.69 | 4613.38 | 729.44 | 1.67 |
| 2024-07-02 | 16.00 | 15.85 | -0.20 | -1.25 | 5957.85 | 949.40 | 2.16 |
| 2024-07-01 | 16.05 | 16.05 | -0.21 | -1.29 | 4292.27 | 682.63 | 1.55 |
| 2024-06-28 | 16.18 | 16.26 | 0.23 | 1.44 | 5932.13 | 962.07 | 2.15 |
| 2024-06-27 | 16.08 | 16.03 | -0.21 | -1.29 | 5677.98 | 929.75 | 2.06 |
| 2024-06-26 | 15.48 | 16.24 | 0.65 | 4.17 | 7047.16 | 1121.88 | 2.55 |
| 2024-06-25 | 16.00 | 15.59 | -0.41 | -2.56 | 9618.57 | 1514.93 | 3.48 |
| 2024-06-24 | 16.94 | 16.00 | -1.01 | -5.94 | 10069.63 | 1666.81 | 3.64 |
| 2024-06-21 | 17.28 | 17.01 | -0.28 | -1.62 | 8343.30 | 1409.92 | 3.02 |
| 2024-06-20 | 17.00 | 17.29 | 0.41 | 2.43 | 18700.35 | 3308.88 | 6.77 |
| 2024-06-19 | 16.98 | 16.88 | -0.02 | -0.12 | 6156.04 | 1046.03 | 2.23 |
| 2024-06-18 | 16.72 | 16.90 | 0.38 | 2.30 | 6836.68 | 1151.86 | 2.47 |
| 2024-06-17 | 16.99 | 16.52 | -0.63 | -3.67 | 9295.94 | 1561.69 | 3.36 |
| 2024-06-14 | 17.88 | 17.15 | -1.10 | -6.03 | 18455.74 | 3225.52 | 6.68 |
| 2024-06-13 | 16.99 | 18.25 | 1.25 | 7.35 | 26040.17 | 4601.63 | 9.43 |
| 2024-06-12 | 17.02 | 17.00 | -0.32 | -1.85 | 14292.15 | 2428.70 | 5.17 |
| 2024-06-11 | 17.96 | 17.32 | -0.21 | -1.20 | 28587.31 | 5152.85 | 10.35 |
| 2024-06-07 | 0.00 | 17.53 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-06 | 18.00 | 17.53 | -0.47 | -2.61 | 11673.48 | 2007.18 | 4.23 |
| 2024-06-05 | 17.60 | 18.00 | 0.30 | 1.70 | 3440.83 | 616.84 | 1.25 |
| 2024-06-04 | 17.02 | 17.70 | 0.64 | 3.75 | 6060.10 | 1071.46 | 2.19 |
| 2024-06-03 | 18.91 | 17.06 | -1.79 | -9.50 | 10013.78 | 1737.88 | 3.62 |
| 2024-05-31 | 19.70 | 18.85 | -0.88 | -4.46 | 10420.51 | 2009.74 | 3.77 |
| 2024-05-30 | 20.05 | 19.73 | -0.66 | -3.24 | 9897.03 | 1953.38 | 3.58 |
| 2024-05-29 | 19.34 | 20.39 | 0.90 | 4.62 | 7338.51 | 1477.40 | 2.66 |
| 2024-05-28 | 18.71 | 19.49 | 0.76 | 4.06 | 6619.74 | 1257.75 | 2.40 |
| 2024-05-27 | 18.93 | 18.73 | -0.12 | -0.64 | 3277.46 | 617.45 | 1.19 |
| 2024-05-24 | 18.47 | 18.85 | 0.45 | 2.45 | 4897.36 | 916.44 | 1.77 |
| 2024-05-23 | 18.30 | 18.40 | 0.17 | 0.93 | 5707.20 | 1056.71 | 2.07 |
| 2024-05-22 | 18.97 | 18.23 | -0.77 | -4.05 | 5743.20 | 1071.45 | 2.08 |
| 2024-05-21 | 18.85 | 19.00 | 0.39 | 2.10 | 4617.18 | 867.72 | 1.67 |
| 2024-05-20 | 18.61 | 18.61 | 0.06 | 0.32 | 3508.92 | 656.10 | 1.27 |
| 2024-05-17 | 18.08 | 18.55 | 0.47 | 2.60 | 2491.67 | 453.87 | 0.90 |
| 2024-05-16 | 18.17 | 18.08 | 0.00 | 0.00 | 5838.62 | 1055.85 | 2.11 |
| 2024-05-15 | 18.29 | 18.08 | 0.18 | 1.01 | 2817.21 | 509.62 | 1.02 |
日K线
周K线
月K线
