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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.10 | 6.15 | 6.03 | 6.10 | +0.33% | 1.19 | 3.43% |
| 2025-08-18 | 5.99 | 6.11 | 5.98 | 6.08 | +2.18% | 1.76 | 5.07% |
| 2025-08-15 | 5.83 | 5.96 | 5.82 | 5.95 | +1.88% | 1.14 | 3.37% |
| 2025-08-14 | 6.02 | 6.06 | 5.82 | 5.84 | -2.99% | 1.31 | 3.87% |
| 2025-08-13 | 6.04 | 6.05 | 5.96 | 6.02 | 0.00% | 1.22 | 3.55% |
| 2025-08-12 | 6.06 | 6.06 | 5.97 | 6.02 | -0.66% | 0.93 | 2.70% |
| 2025-08-11 | 6.00 | 6.08 | 5.98 | 6.06 | +0.83% | 1.30 | 3.76% |
| 2025-08-08 | 6.00 | 6.02 | 5.89 | 6.01 | +0.17% | 1.16 | 3.40% |
| 2025-08-07 | 6.03 | 6.06 | 5.95 | 6.00 | -0.50% | 1.05 | 3.07% |
| 2025-08-06 | 5.93 | 6.04 | 5.92 | 6.03 | +1.17% | 1.33 | 3.87% |
| 2025-08-05 | 5.87 | 6.03 | 5.87 | 5.96 | +1.53% | 1.18 | 3.45% |
| 2025-08-04 | 5.80 | 5.89 | 5.75 | 5.87 | +0.86% | 1.15 | 3.45% |
| 2025-08-01 | 5.78 | 5.89 | 5.78 | 5.82 | 0.00% | 1.40 | 4.20% |
| 2025-07-31 | 6.00 | 6.07 | 5.79 | 5.82 | -3.00% | 2.35 | 6.94% |
| 2025-07-30 | 6.08 | 6.10 | 5.93 | 6.00 | -1.80% | 2.51 | 7.34% |
| 2025-07-29 | 5.92 | 6.17 | 5.89 | 6.11 | +3.04% | 4.14 | 11.91% |
| 2025-07-28 | 5.85 | 5.95 | 5.81 | 5.93 | +1.54% | 2.25 | 6.68% |
| 2025-07-25 | 5.96 | 6.00 | 5.76 | 5.84 | -0.68% | 2.70 | 8.10% |
| 2025-07-24 | 5.89 | 6.18 | 5.79 | 5.88 | +3.89% | 3.44 | 10.18% |
| 2025-07-23 | 5.69 | 5.70 | 5.62 | 5.66 | -0.35% | 0.82 | 2.53% |