瑞丰光电 sz.300241
7.00
+1.74%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.93 | 7.05 | 6.65 | 7.00 | +1.74% | 4.27 | 10.63% |
| 2026-05-21 | 7.50 | 7.68 | 6.87 | 6.88 | -3.64% | 6.02 | 14.02% |
| 2026-05-20 | 7.03 | 7.16 | 6.83 | 7.14 | +0.85% | 2.74 | 6.67% |
| 2026-05-19 | 6.93 | 7.09 | 6.76 | 7.08 | +1.29% | 2.74 | 6.72% |
| 2026-05-18 | 6.96 | 7.03 | 6.83 | 6.99 | +0.29% | 1.87 | 4.58% |
| 2026-05-15 | 7.10 | 7.22 | 6.87 | 6.97 | -2.65% | 3.29 | 7.99% |
| 2026-05-14 | 7.20 | 7.32 | 7.15 | 7.16 | -0.69% | 3.81 | 8.95% |
| 2026-05-13 | 7.21 | 7.26 | 7.13 | 7.21 | -0.96% | 3.31 | 7.82% |
| 2026-05-12 | 7.20 | 7.35 | 7.15 | 7.28 | +0.83% | 3.54 | 8.31% |
| 2026-05-11 | 7.24 | 7.31 | 7.15 | 7.22 | +0.56% | 3.67 | 8.63% |
| 2026-05-08 | 7.10 | 7.19 | 7.03 | 7.18 | +0.28% | 2.76 | 6.57% |
| 2026-05-07 | 6.99 | 7.17 | 6.97 | 7.16 | +2.43% | 3.08 | 7.35% |
| 2026-05-06 | 6.88 | 7.07 | 6.88 | 6.99 | +2.49% | 3.30 | 8.04% |
| 2026-04-30 | 6.88 | 6.93 | 6.76 | 6.82 | -1.02% | 2.00 | 4.98% |
| 2026-04-29 | 6.64 | 6.93 | 6.60 | 6.89 | +5.19% | 3.28 | 8.15% |
| 2026-04-28 | 6.72 | 6.77 | 6.51 | 6.55 | -3.68% | 2.11 | 5.43% |
| 2026-04-27 | 6.74 | 6.83 | 6.64 | 6.80 | +0.74% | 1.94 | 4.89% |
| 2026-04-24 | 6.62 | 6.83 | 6.45 | 6.75 | +0.45% | 2.79 | 7.17% |
| 2026-04-23 | 7.18 | 7.27 | 6.68 | 6.72 | -5.08% | 4.44 | 11.04% |
| 2026-04-22 | 6.82 | 7.08 | 6.80 | 7.08 | +2.91% | 3.54 | 8.64% |