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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.80 | 5.92 | 5.79 | 5.92 | +1.89% | 1.09 | 3.18% |
| 2025-09-15 | 5.84 | 5.88 | 5.77 | 5.81 | -0.51% | 0.87 | 2.56% |
| 2025-09-12 | 5.86 | 5.92 | 5.83 | 5.84 | -0.68% | 1.15 | 3.34% |
| 2025-09-11 | 5.71 | 5.88 | 5.66 | 5.88 | +2.80% | 1.48 | 4.37% |
| 2025-09-10 | 5.67 | 5.75 | 5.66 | 5.72 | +0.70% | 0.80 | 2.38% |
| 2025-09-09 | 5.79 | 5.79 | 5.66 | 5.68 | -2.24% | 1.11 | 3.32% |
| 2025-09-08 | 5.80 | 5.81 | 5.70 | 5.81 | +0.35% | 1.30 | 3.86% |
| 2025-09-05 | 5.70 | 5.79 | 5.65 | 5.79 | +1.76% | 1.09 | 3.24% |
| 2025-09-04 | 5.77 | 5.83 | 5.61 | 5.69 | -0.52% | 1.45 | 4.32% |
| 2025-09-03 | 5.92 | 5.93 | 5.69 | 5.72 | -3.05% | 1.44 | 4.23% |
| 2025-09-02 | 6.11 | 6.12 | 5.81 | 5.90 | -3.44% | 2.28 | 6.56% |
| 2025-09-01 | 6.16 | 6.19 | 6.07 | 6.11 | -0.81% | 2.24 | 6.24% |
| 2025-08-29 | 6.33 | 6.34 | 6.15 | 6.16 | -2.69% | 2.00 | 5.52% |
| 2025-08-28 | 6.26 | 6.37 | 6.03 | 6.33 | +1.12% | 3.51 | 9.61% |
| 2025-08-27 | 6.56 | 6.56 | 6.26 | 6.26 | -6.15% | 5.59 | 14.84% |
| 2025-08-26 | 6.45 | 6.72 | 6.35 | 6.67 | +2.77% | 5.26 | 13.96% |
| 2025-08-25 | 6.61 | 6.61 | 6.41 | 6.49 | -2.11% | 5.10 | 13.70% |
| 2025-08-22 | 6.56 | 6.72 | 6.38 | 6.63 | +1.38% | 6.53 | 17.52% |
| 2025-08-21 | 6.22 | 7.09 | 6.20 | 6.54 | +5.48% | 7.69 | 20.36% |
| 2025-08-20 | 6.10 | 6.21 | 6.04 | 6.20 | +1.64% | 1.57 | 4.46% |