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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.64 | 5.72 | 5.39 | 5.51 | -2.31% | 1.55 | 4.81% |
| 2025-12-16 | 5.78 | 5.82 | 5.61 | 5.64 | -2.76% | 0.90 | 2.72% |
| 2025-12-15 | 5.82 | 5.89 | 5.74 | 5.80 | -0.68% | 0.88 | 2.58% |
| 2025-12-12 | 5.95 | 6.00 | 5.83 | 5.84 | -1.85% | 1.44 | 4.15% |
| 2025-12-11 | 6.14 | 6.15 | 5.95 | 5.95 | -2.78% | 1.56 | 4.42% |
| 2025-12-10 | 6.18 | 6.20 | 6.08 | 6.12 | -1.77% | 1.78 | 4.96% |
| 2025-12-09 | 6.08 | 6.26 | 6.07 | 6.23 | +1.63% | 2.29 | 6.31% |
| 2025-12-08 | 6.10 | 6.17 | 6.08 | 6.13 | +0.49% | 1.57 | 4.37% |
| 2025-12-05 | 6.06 | 6.15 | 5.95 | 6.10 | +1.16% | 1.43 | 4.03% |
| 2025-12-04 | 6.10 | 6.11 | 5.98 | 6.03 | -1.79% | 1.82 | 5.13% |
| 2025-12-03 | 6.20 | 6.33 | 6.12 | 6.14 | -1.29% | 2.14 | 5.91% |
| 2025-12-02 | 6.19 | 6.29 | 6.12 | 6.22 | -0.32% | 3.39 | 9.34% |
| 2025-12-01 | 5.99 | 6.53 | 5.93 | 6.24 | +4.17% | 5.42 | 14.84% |
| 2025-11-28 | 5.88 | 5.99 | 5.83 | 5.99 | +1.35% | 2.03 | 5.84% |
| 2025-11-27 | 5.71 | 6.04 | 5.71 | 5.91 | +3.50% | 2.54 | 7.31% |
| 2025-11-26 | 5.72 | 5.90 | 5.70 | 5.71 | -0.52% | 0.79 | 2.33% |
| 2025-11-25 | 5.67 | 5.79 | 5.64 | 5.74 | +1.59% | 0.77 | 2.28% |
| 2025-11-24 | 5.53 | 5.69 | 5.53 | 5.65 | +2.91% | 0.88 | 2.67% |
| 2025-11-21 | 5.72 | 5.76 | 5.49 | 5.49 | -4.85% | 1.05 | 3.21% |
| 2025-11-20 | 5.79 | 5.85 | 5.72 | 5.77 | +0.52% | 0.70 | 2.08% |