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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.22 | 6.31 | 6.17 | 6.18 | -1.28% | 1.30 | 3.54% |
| 2026-02-12 | 6.24 | 6.30 | 6.17 | 6.26 | +0.48% | 1.42 | 3.89% |
| 2026-02-11 | 6.24 | 6.31 | 6.21 | 6.23 | -0.64% | 1.30 | 3.53% |
| 2026-02-10 | 6.25 | 6.36 | 6.23 | 6.27 | +0.16% | 2.32 | 6.28% |
| 2026-02-09 | 6.12 | 6.28 | 6.11 | 6.26 | +3.13% | 2.03 | 5.58% |
| 2026-02-06 | 6.02 | 6.14 | 5.99 | 6.07 | -0.16% | 1.38 | 3.86% |
| 2026-02-05 | 6.12 | 6.18 | 6.08 | 6.08 | -1.62% | 1.42 | 3.95% |
| 2026-02-04 | 6.10 | 6.20 | 6.08 | 6.18 | +0.65% | 1.81 | 5.02% |
| 2026-02-03 | 6.16 | 6.16 | 6.06 | 6.14 | +1.66% | 1.65 | 4.61% |
| 2026-02-02 | 6.09 | 6.19 | 6.03 | 6.04 | -1.47% | 1.83 | 5.10% |
| 2026-01-30 | 5.99 | 6.15 | 5.91 | 6.13 | +2.00% | 2.27 | 6.40% |
| 2026-01-29 | 6.21 | 6.28 | 5.99 | 6.01 | +0.17% | 2.44 | 6.82% |
| 2026-01-28 | 6.09 | 6.15 | 5.99 | 6.00 | -1.48% | 1.31 | 3.70% |
| 2026-01-27 | 5.97 | 6.11 | 5.82 | 6.09 | +1.16% | 1.71 | 4.87% |
| 2026-01-26 | 6.15 | 6.17 | 5.96 | 6.02 | -2.59% | 1.97 | 5.56% |
| 2026-01-23 | 6.08 | 6.19 | 6.06 | 6.18 | +1.31% | 1.69 | 4.68% |
| 2026-01-22 | 6.06 | 6.14 | 6.02 | 6.10 | +0.99% | 1.63 | 4.58% |
| 2026-01-21 | 5.92 | 6.04 | 5.90 | 6.04 | +1.34% | 1.41 | 4.00% |
| 2026-01-20 | 5.97 | 6.04 | 5.91 | 5.96 | -0.33% | 1.38 | 3.95% |
| 2026-01-19 | 5.95 | 6.00 | 5.93 | 5.98 | +0.34% | 1.15 | 3.28% |