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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.93 | 7.05 | 6.60 | 6.66 | -6.98% | 5.21 | 13.01% |
| 2026-03-20 | 7.21 | 7.50 | 7.16 | 7.16 | -0.56% | 6.51 | 15.19% |
| 2026-03-19 | 7.00 | 7.27 | 6.98 | 7.20 | +0.42% | 4.89 | 11.69% |
| 2026-03-18 | 6.95 | 7.25 | 6.91 | 7.17 | +3.91% | 5.08 | 12.21% |
| 2026-03-17 | 7.30 | 7.35 | 6.88 | 6.90 | -5.35% | 5.12 | 12.38% |
| 2026-03-16 | 7.46 | 7.51 | 7.22 | 7.29 | -2.28% | 5.40 | 12.63% |
| 2026-03-13 | 7.62 | 7.88 | 7.44 | 7.46 | -3.99% | 8.72 | 19.51% |
| 2026-03-12 | 7.48 | 8.16 | 7.48 | 7.77 | +1.70% | 11.34 | 24.71% |
| 2026-03-11 | 7.48 | 8.28 | 7.35 | 7.64 | +0.39% | 12.86 | 28.48% |
| 2026-03-10 | 7.10 | 7.90 | 7.05 | 7.61 | +5.69% | 13.27 | 30.49% |
| 2026-03-09 | 6.71 | 7.23 | 6.67 | 7.20 | +4.65% | 11.25 | 27.50% |
| 2026-03-06 | 7.02 | 7.10 | 6.72 | 6.88 | -6.90% | 13.04 | 32.27% |
| 2026-03-05 | 6.64 | 7.39 | 6.64 | 7.39 | +19.97% | 10.11 | 23.85% |
| 2026-03-04 | 6.07 | 6.28 | 6.03 | 6.16 | 0.00% | 1.76 | 4.87% |
| 2026-03-03 | 6.24 | 6.42 | 6.15 | 6.16 | -1.28% | 2.98 | 8.09% |
| 2026-03-02 | 6.39 | 6.47 | 6.18 | 6.24 | -4.29% | 2.65 | 7.18% |
| 2026-02-27 | 6.50 | 6.52 | 6.41 | 6.52 | -0.76% | 2.38 | 6.28% |
| 2026-02-26 | 6.30 | 6.61 | 6.28 | 6.57 | +4.29% | 4.56 | 11.94% |
| 2026-02-25 | 6.31 | 6.35 | 6.28 | 6.30 | -0.47% | 1.51 | 4.07% |
| 2026-02-24 | 6.25 | 6.36 | 6.21 | 6.33 | +2.43% | 1.58 | 4.29% |