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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.93 | 5.95 | 5.72 | 5.74 | -3.04% | 1.01 | 2.98% |
| 2025-11-18 | 5.94 | 5.98 | 5.86 | 5.92 | -0.34% | 0.86 | 2.49% |
| 2025-11-17 | 5.92 | 5.95 | 5.88 | 5.94 | +0.17% | 0.79 | 2.27% |
| 2025-11-14 | 5.90 | 6.03 | 5.87 | 5.93 | 0.00% | 1.21 | 3.46% |
| 2025-11-13 | 5.90 | 5.93 | 5.85 | 5.93 | +0.68% | 0.74 | 2.13% |
| 2025-11-12 | 5.95 | 5.96 | 5.85 | 5.89 | -1.01% | 0.79 | 2.30% |
| 2025-11-11 | 5.89 | 5.96 | 5.87 | 5.95 | +0.68% | 0.96 | 2.76% |
| 2025-11-10 | 5.86 | 5.91 | 5.84 | 5.91 | +0.85% | 0.97 | 2.80% |
| 2025-11-07 | 5.80 | 5.93 | 5.79 | 5.86 | +0.69% | 1.07 | 3.13% |
| 2025-11-06 | 5.81 | 5.85 | 5.79 | 5.82 | +0.34% | 0.84 | 2.46% |
| 2025-11-05 | 5.70 | 5.81 | 5.68 | 5.80 | +0.87% | 0.68 | 2.02% |
| 2025-11-04 | 5.80 | 5.80 | 5.72 | 5.75 | -0.86% | 0.82 | 2.42% |
| 2025-11-03 | 5.75 | 5.81 | 5.72 | 5.80 | +0.35% | 0.64 | 1.89% |
| 2025-10-31 | 5.76 | 5.81 | 5.72 | 5.78 | +0.52% | 0.82 | 2.43% |
| 2025-10-30 | 5.84 | 5.89 | 5.75 | 5.75 | -1.37% | 0.76 | 2.24% |
| 2025-10-29 | 5.90 | 5.92 | 5.80 | 5.83 | -0.85% | 0.88 | 2.57% |
| 2025-10-28 | 5.86 | 5.94 | 5.82 | 5.88 | +0.34% | 0.98 | 2.84% |
| 2025-10-27 | 5.84 | 5.88 | 5.81 | 5.86 | +0.86% | 0.97 | 2.85% |
| 2025-10-24 | 5.74 | 5.82 | 5.74 | 5.81 | +1.22% | 1.05 | 3.09% |
| 2025-10-23 | 5.75 | 5.76 | 5.66 | 5.74 | -0.17% | 0.69 | 2.06% |