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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.32 | 11.39 | 11.19 | 11.31 | +0.09% | 0.83 | 3.77% |
| 2025-08-18 | 11.30 | 11.40 | 11.20 | 11.30 | +0.71% | 1.01 | 4.61% |
| 2025-08-15 | 11.00 | 11.41 | 10.95 | 11.22 | +1.91% | 1.08 | 4.94% |
| 2025-08-14 | 11.29 | 11.39 | 10.97 | 11.01 | -2.82% | 0.96 | 4.41% |
| 2025-08-13 | 11.49 | 11.50 | 11.28 | 11.33 | -1.48% | 0.85 | 3.84% |
| 2025-08-12 | 11.67 | 11.80 | 11.35 | 11.50 | -1.71% | 1.19 | 5.34% |
| 2025-08-11 | 11.16 | 11.85 | 11.12 | 11.70 | +5.31% | 2.38 | 10.55% |
| 2025-08-08 | 11.05 | 11.15 | 10.96 | 11.11 | +0.45% | 0.43 | 2.01% |
| 2025-08-07 | 11.13 | 11.20 | 11.01 | 11.06 | -0.63% | 0.57 | 2.64% |
| 2025-08-06 | 11.10 | 11.20 | 11.05 | 11.13 | +0.36% | 0.59 | 2.72% |
| 2025-08-05 | 10.95 | 11.09 | 10.94 | 11.09 | +1.46% | 0.61 | 2.83% |
| 2025-08-04 | 10.79 | 10.95 | 10.68 | 10.93 | +1.02% | 0.35 | 1.68% |
| 2025-08-01 | 10.68 | 10.87 | 10.65 | 10.82 | +1.03% | 0.41 | 1.96% |
| 2025-07-31 | 10.79 | 10.92 | 10.63 | 10.71 | -0.93% | 0.49 | 2.36% |
| 2025-07-30 | 10.92 | 10.98 | 10.70 | 10.81 | -1.55% | 0.65 | 3.07% |
| 2025-07-29 | 11.14 | 11.15 | 10.88 | 10.98 | -1.44% | 0.59 | 2.76% |
| 2025-07-28 | 11.08 | 11.16 | 11.02 | 11.14 | +0.54% | 0.67 | 3.11% |
| 2025-07-25 | 11.00 | 11.12 | 10.95 | 11.08 | +0.64% | 0.52 | 2.40% |
| 2025-07-24 | 10.82 | 11.03 | 10.82 | 11.01 | +1.29% | 0.60 | 2.80% |
| 2025-07-23 | 11.08 | 11.15 | 10.80 | 10.87 | -1.45% | 0.73 | 3.41% |