瑞丰高材 sz.300243
20.87
+20.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.68 | 20.87 | 17.60 | 20.87 | +20.01% | 8.52 | 20.28% |
| 2026-05-21 | 18.46 | 19.07 | 17.20 | 17.39 | -6.51% | 4.10 | 10.58% |
| 2026-05-20 | 18.51 | 18.99 | 18.11 | 18.60 | 0.00% | 3.72 | 9.70% |
| 2026-05-19 | 19.17 | 19.89 | 18.44 | 18.60 | -3.63% | 4.41 | 11.27% |
| 2026-05-18 | 18.02 | 19.80 | 18.02 | 19.30 | +5.23% | 5.21 | 13.11% |
| 2026-05-15 | 19.04 | 19.28 | 18.14 | 18.34 | -4.48% | 4.63 | 12.09% |
| 2026-05-14 | 20.05 | 20.90 | 19.16 | 19.20 | -6.02% | 6.55 | 15.99% |
| 2026-05-13 | 19.00 | 21.00 | 18.80 | 20.43 | +4.88% | 8.10 | 20.80% |
| 2026-05-12 | 17.91 | 19.74 | 17.55 | 19.48 | +8.22% | 8.27 | 22.65% |
| 2026-05-11 | 18.28 | 18.50 | 17.80 | 18.00 | -1.48% | 3.50 | 9.99% |
| 2026-05-08 | 18.59 | 19.30 | 18.22 | 18.27 | -4.20% | 4.08 | 11.28% |
| 2026-05-07 | 17.98 | 19.38 | 17.76 | 19.07 | +6.00% | 5.42 | 14.98% |
| 2026-05-06 | 17.31 | 18.33 | 17.13 | 17.99 | +1.98% | 5.84 | 16.88% |
| 2026-04-30 | 18.65 | 18.75 | 17.55 | 17.64 | -5.11% | 5.61 | 16.10% |
| 2026-04-29 | 19.44 | 19.72 | 18.55 | 18.59 | -5.73% | 7.40 | 19.90% |
| 2026-04-28 | 18.71 | 20.30 | 18.30 | 19.72 | +10.48% | 7.75 | 20.29% |
| 2026-04-27 | 17.08 | 18.48 | 16.88 | 17.85 | +4.45% | 4.19 | 12.00% |
| 2026-04-24 | 17.32 | 17.44 | 16.74 | 17.09 | -2.79% | 3.73 | 11.25% |
| 2026-04-23 | 17.18 | 18.10 | 16.50 | 17.58 | +2.09% | 5.27 | 15.57% |
| 2026-04-22 | 16.81 | 17.32 | 16.25 | 17.22 | +4.68% | 4.40 | 13.40% |