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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.73 | 5.82 | 5.69 | 5.75 | -0.86% | 1.10 | 3.28% |
| 2025-10-21 | 5.53 | 5.83 | 5.49 | 5.80 | +5.07% | 1.70 | 5.08% |
| 2025-10-20 | 5.46 | 5.55 | 5.46 | 5.52 | +2.22% | 0.54 | 1.66% |
| 2025-10-17 | 5.54 | 5.57 | 5.40 | 5.40 | -2.35% | 0.67 | 2.09% |
| 2025-10-16 | 5.63 | 5.63 | 5.51 | 5.53 | -1.78% | 0.57 | 1.75% |
| 2025-10-15 | 5.62 | 5.65 | 5.53 | 5.63 | +1.08% | 0.58 | 1.76% |
| 2025-10-14 | 5.73 | 5.76 | 5.55 | 5.57 | -2.28% | 0.92 | 2.79% |
| 2025-10-13 | 5.50 | 5.72 | 5.39 | 5.70 | -1.21% | 1.04 | 3.18% |
| 2025-10-10 | 5.84 | 5.85 | 5.75 | 5.77 | -1.87% | 1.07 | 3.15% |
| 2025-10-09 | 5.84 | 5.89 | 5.79 | 5.88 | +1.55% | 1.17 | 3.42% |
| 2025-09-30 | 5.77 | 5.85 | 5.73 | 5.79 | +0.70% | 0.87 | 2.56% |
| 2025-09-29 | 5.70 | 5.77 | 5.58 | 5.75 | +0.52% | 0.99 | 2.97% |
| 2025-09-26 | 5.71 | 5.90 | 5.64 | 5.72 | -0.35% | 1.21 | 3.60% |
| 2025-09-25 | 5.82 | 5.86 | 5.72 | 5.74 | -1.71% | 0.88 | 2.58% |
| 2025-09-24 | 5.67 | 5.85 | 5.56 | 5.84 | +3.18% | 1.21 | 3.57% |
| 2025-09-23 | 5.83 | 5.83 | 5.49 | 5.66 | -2.58% | 1.43 | 4.36% |
| 2025-09-22 | 5.80 | 5.85 | 5.74 | 5.81 | +0.17% | 0.78 | 2.29% |
| 2025-09-19 | 5.86 | 5.92 | 5.78 | 5.80 | -0.85% | 1.17 | 3.42% |
| 2025-09-18 | 6.05 | 6.05 | 5.79 | 5.85 | -2.50% | 1.92 | 5.50% |
| 2025-09-17 | 5.92 | 6.10 | 5.88 | 6.00 | +1.35% | 2.06 | 5.83% |