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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.05 | 5.13 | 5.03 | 5.13 | +1.58% | 0.53 | 1.81% |
| 2025-05-23 | 5.16 | 5.21 | 5.05 | 5.05 | -2.12% | 0.78 | 2.64% |
| 2025-05-22 | 5.19 | 5.26 | 5.14 | 5.16 | -0.58% | 0.87 | 2.91% |
| 2025-05-21 | 5.22 | 5.24 | 5.11 | 5.19 | -0.76% | 0.69 | 2.31% |
| 2025-05-20 | 5.19 | 5.23 | 5.13 | 5.23 | +0.96% | 0.54 | 1.83% |
| 2025-05-19 | 5.13 | 5.20 | 5.09 | 5.18 | +0.78% | 0.67 | 2.27% |
| 2025-05-16 | 5.12 | 5.19 | 5.10 | 5.14 | +0.19% | 0.58 | 1.96% |
| 2025-05-15 | 5.12 | 5.20 | 5.09 | 5.13 | -0.19% | 0.73 | 2.46% |
| 2025-05-14 | 5.12 | 5.18 | 5.08 | 5.14 | +0.39% | 0.92 | 3.13% |
| 2025-05-13 | 5.31 | 5.36 | 5.09 | 5.12 | +0.98% | 1.30 | 4.39% |
| 2025-05-12 | 5.21 | 5.21 | 4.95 | 5.07 | -4.86% | 2.40 | 8.29% |
| 2025-05-09 | 5.36 | 5.38 | 5.29 | 5.33 | -1.29% | 0.56 | 1.84% |
| 2025-05-08 | 5.31 | 5.41 | 5.28 | 5.40 | +1.69% | 0.77 | 2.50% |
| 2025-05-07 | 5.43 | 5.43 | 5.26 | 5.31 | 0.00% | 1.00 | 3.26% |
| 2025-05-06 | 5.19 | 5.31 | 5.18 | 5.31 | +2.70% | 0.88 | 2.91% |