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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.94 | 6.95 | 6.78 | 6.88 | -1.15% | 2.02 | 5.03% |
| 2026-04-20 | 6.92 | 7.01 | 6.87 | 6.96 | -0.14% | 2.95 | 7.26% |
| 2026-04-17 | 6.75 | 7.02 | 6.74 | 6.97 | +2.50% | 3.39 | 8.36% |
| 2026-04-16 | 6.82 | 6.84 | 6.69 | 6.80 | 0.00% | 2.04 | 5.15% |
| 2026-04-15 | 6.90 | 7.02 | 6.75 | 6.80 | -1.31% | 2.73 | 6.78% |
| 2026-04-14 | 6.75 | 6.90 | 6.75 | 6.89 | +2.84% | 3.02 | 7.52% |
| 2026-04-13 | 6.70 | 6.79 | 6.64 | 6.70 | -0.45% | 1.93 | 4.93% |
| 2026-04-10 | 6.85 | 6.92 | 6.72 | 6.73 | +0.30% | 2.84 | 7.10% |
| 2026-04-09 | 6.68 | 6.80 | 6.64 | 6.71 | -0.89% | 2.32 | 5.89% |
| 2026-04-08 | 6.64 | 6.78 | 6.62 | 6.77 | +4.48% | 3.08 | 7.81% |
| 2026-04-07 | 6.43 | 6.50 | 6.33 | 6.48 | +1.57% | 2.14 | 5.67% |
| 2026-04-03 | 6.39 | 6.56 | 6.32 | 6.38 | +0.63% | 2.89 | 7.65% |
| 2026-04-02 | 6.51 | 6.63 | 6.30 | 6.34 | -3.50% | 2.23 | 5.90% |
| 2026-04-01 | 6.65 | 6.79 | 6.50 | 6.57 | +1.86% | 2.90 | 7.46% |
| 2026-03-31 | 6.63 | 6.70 | 6.43 | 6.45 | -2.86% | 2.43 | 6.34% |
| 2026-03-30 | 6.62 | 6.67 | 6.30 | 6.64 | -0.90% | 2.78 | 7.26% |
| 2026-03-27 | 6.41 | 6.76 | 6.37 | 6.70 | +2.29% | 3.12 | 8.00% |
| 2026-03-26 | 7.01 | 7.05 | 6.52 | 6.55 | -6.56% | 3.89 | 9.90% |
| 2026-03-25 | 7.00 | 7.20 | 6.97 | 7.01 | +0.72% | 3.91 | 9.43% |
| 2026-03-24 | 6.88 | 7.01 | 6.64 | 6.96 | +4.50% | 4.48 | 11.20% |