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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.61 | 5.66 | 5.57 | 5.65 | +0.71% | 1.08 | 3.34% |
| 2025-06-23 | 5.43 | 5.65 | 5.42 | 5.61 | +2.56% | 1.11 | 3.47% |
| 2025-06-20 | 5.46 | 5.56 | 5.40 | 5.47 | -0.18% | 0.79 | 2.52% |
| 2025-06-19 | 5.58 | 5.60 | 5.44 | 5.48 | -1.96% | 1.13 | 3.58% |
| 2025-06-18 | 5.41 | 5.62 | 5.38 | 5.59 | +3.12% | 1.53 | 4.82% |
| 2025-06-17 | 5.37 | 5.43 | 5.34 | 5.42 | +1.12% | 0.64 | 2.05% |
| 2025-06-16 | 5.26 | 5.38 | 5.24 | 5.36 | +1.51% | 0.65 | 2.13% |
| 2025-06-13 | 5.33 | 5.38 | 5.26 | 5.28 | -0.93% | 0.61 | 2.00% |
| 2025-06-12 | 5.35 | 5.42 | 5.32 | 5.33 | -0.37% | 0.48 | 1.57% |
| 2025-06-11 | 5.30 | 5.38 | 5.28 | 5.35 | +0.94% | 0.59 | 1.91% |
| 2025-06-10 | 5.36 | 5.38 | 5.24 | 5.30 | -1.12% | 0.65 | 2.14% |
| 2025-06-09 | 5.32 | 5.38 | 5.29 | 5.36 | +1.13% | 0.69 | 2.23% |
| 2025-06-06 | 5.23 | 5.33 | 5.19 | 5.30 | +1.33% | 0.84 | 2.76% |
| 2025-06-05 | 5.15 | 5.25 | 5.14 | 5.23 | +1.35% | 0.62 | 2.08% |
| 2025-06-04 | 5.12 | 5.19 | 5.11 | 5.16 | +0.78% | 0.52 | 1.74% |
| 2025-06-03 | 5.10 | 5.20 | 5.08 | 5.12 | +0.19% | 0.62 | 2.10% |
| 2025-05-30 | 5.24 | 5.24 | 5.10 | 5.11 | -2.47% | 0.57 | 1.92% |
| 2025-05-29 | 5.12 | 5.24 | 5.11 | 5.24 | +2.73% | 0.74 | 2.49% |
| 2025-05-28 | 5.13 | 5.15 | 5.07 | 5.10 | 0.00% | 0.53 | 1.82% |
| 2025-05-27 | 5.13 | 5.14 | 5.07 | 5.10 | -0.58% | 0.45 | 1.55% |