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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.78 | 5.84 | 5.65 | 5.68 | -2.07% | 1.16 | 3.56% |
| 2025-07-21 | 5.79 | 5.81 | 5.73 | 5.80 | +0.69% | 0.89 | 2.70% |
| 2025-07-18 | 5.81 | 5.83 | 5.73 | 5.76 | -0.35% | 0.74 | 2.24% |
| 2025-07-17 | 5.69 | 5.81 | 5.67 | 5.78 | +1.40% | 1.02 | 3.10% |
| 2025-07-16 | 5.74 | 5.78 | 5.69 | 5.70 | -0.70% | 0.66 | 2.00% |
| 2025-07-15 | 5.77 | 5.82 | 5.66 | 5.74 | -0.86% | 0.69 | 2.10% |
| 2025-07-14 | 5.72 | 5.79 | 5.68 | 5.79 | +1.40% | 0.81 | 2.46% |
| 2025-07-11 | 5.77 | 5.78 | 5.69 | 5.71 | -1.04% | 0.84 | 2.57% |
| 2025-07-10 | 5.75 | 5.80 | 5.71 | 5.77 | 0.00% | 0.71 | 2.14% |
| 2025-07-09 | 5.76 | 5.80 | 5.73 | 5.77 | 0.00% | 0.79 | 2.38% |
| 2025-07-08 | 5.65 | 5.77 | 5.63 | 5.77 | +1.76% | 0.89 | 2.71% |
| 2025-07-07 | 5.61 | 5.67 | 5.60 | 5.67 | +0.71% | 0.68 | 2.10% |
| 2025-07-04 | 5.70 | 5.71 | 5.62 | 5.63 | -1.23% | 0.75 | 2.31% |
| 2025-07-03 | 5.64 | 5.70 | 5.62 | 5.70 | +0.89% | 0.68 | 2.09% |
| 2025-07-02 | 5.68 | 5.73 | 5.61 | 5.65 | -0.70% | 0.79 | 2.44% |
| 2025-07-01 | 5.70 | 5.74 | 5.62 | 5.69 | -0.18% | 0.84 | 2.60% |
| 2025-06-30 | 5.64 | 5.76 | 5.64 | 5.70 | +1.06% | 0.95 | 2.91% |
| 2025-06-27 | 5.63 | 5.66 | 5.58 | 5.64 | +0.53% | 0.81 | 2.53% |
| 2025-06-26 | 5.65 | 5.66 | 5.59 | 5.61 | 0.00% | 0.96 | 2.99% |
| 2025-06-25 | 5.64 | 5.66 | 5.55 | 5.61 | -0.71% | 0.95 | 2.96% |