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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.89 | 6.01 | 5.80 | 5.96 | +1.53% | 1.59 | 4.57% |
| 2026-01-15 | 5.82 | 5.88 | 5.77 | 5.87 | +0.34% | 1.06 | 3.10% |
| 2026-01-14 | 5.85 | 5.96 | 5.76 | 5.85 | +0.34% | 1.68 | 4.86% |
| 2026-01-13 | 5.97 | 5.98 | 5.81 | 5.83 | -2.35% | 1.64 | 4.75% |
| 2026-01-12 | 5.87 | 6.02 | 5.84 | 5.97 | +1.88% | 1.56 | 4.48% |
| 2026-01-09 | 5.77 | 5.86 | 5.74 | 5.86 | +1.56% | 1.41 | 4.16% |
| 2026-01-08 | 5.69 | 5.79 | 5.68 | 5.77 | +1.05% | 1.09 | 3.22% |
| 2026-01-07 | 5.75 | 5.76 | 5.68 | 5.71 | -0.70% | 0.86 | 2.56% |
| 2026-01-06 | 5.68 | 5.77 | 5.65 | 5.75 | +1.41% | 1.01 | 3.00% |
| 2026-01-05 | 5.59 | 5.68 | 5.59 | 5.67 | +1.43% | 0.81 | 2.45% |
| 2025-12-31 | 5.60 | 5.64 | 5.52 | 5.59 | 0.00% | 0.76 | 2.34% |
| 2025-12-30 | 5.60 | 5.70 | 5.58 | 5.59 | -0.71% | 0.64 | 1.94% |
| 2025-12-29 | 5.66 | 5.69 | 5.61 | 5.63 | -0.71% | 0.65 | 1.96% |
| 2025-12-26 | 5.73 | 5.75 | 5.65 | 5.67 | -1.05% | 0.74 | 2.22% |
| 2025-12-25 | 5.73 | 5.76 | 5.65 | 5.73 | +0.17% | 0.70 | 2.08% |
| 2025-12-24 | 5.59 | 5.74 | 5.58 | 5.72 | +2.33% | 0.86 | 2.58% |
| 2025-12-23 | 5.68 | 5.70 | 5.57 | 5.59 | -1.76% | 0.79 | 2.39% |
| 2025-12-22 | 5.66 | 5.83 | 5.65 | 5.69 | +0.35% | 1.01 | 3.00% |
| 2025-12-19 | 5.62 | 5.68 | 5.59 | 5.67 | +1.43% | 0.84 | 2.53% |
| 2025-12-18 | 5.48 | 5.64 | 5.44 | 5.59 | +1.45% | 1.01 | 3.09% |