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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.20 | 11.24 | 10.96 | 11.03 | -1.16% | 0.81 | 3.77% |
| 2025-07-21 | 11.38 | 11.38 | 11.08 | 11.16 | -0.89% | 0.83 | 3.85% |
| 2025-07-18 | 11.15 | 11.30 | 11.07 | 11.26 | +1.44% | 0.96 | 4.40% |
| 2025-07-17 | 11.03 | 11.16 | 10.94 | 11.10 | +0.54% | 0.78 | 3.60% |
| 2025-07-16 | 11.01 | 11.10 | 10.91 | 11.04 | -0.45% | 0.78 | 3.62% |
| 2025-07-15 | 10.93 | 11.20 | 10.68 | 11.09 | +1.83% | 1.31 | 6.13% |
| 2025-07-14 | 10.66 | 11.05 | 10.58 | 10.89 | +1.67% | 1.15 | 5.43% |
| 2025-07-11 | 10.90 | 10.95 | 10.64 | 10.71 | -2.36% | 1.09 | 5.19% |
| 2025-07-10 | 10.73 | 11.32 | 10.72 | 10.97 | +2.32% | 1.38 | 6.42% |
| 2025-07-09 | 10.99 | 10.99 | 10.65 | 10.72 | -2.62% | 1.06 | 5.04% |
| 2025-07-08 | 10.85 | 11.14 | 10.72 | 11.01 | +1.28% | 0.99 | 4.62% |
| 2025-07-07 | 10.88 | 10.90 | 10.72 | 10.87 | -0.09% | 0.74 | 3.52% |
| 2025-07-04 | 11.24 | 11.34 | 10.83 | 10.88 | -4.12% | 1.44 | 6.71% |
| 2025-07-03 | 11.45 | 11.54 | 11.07 | 11.35 | -1.89% | 1.73 | 7.88% |
| 2025-07-02 | 11.00 | 11.93 | 10.78 | 11.57 | +4.31% | 3.17 | 14.19% |
| 2025-07-01 | 10.96 | 11.19 | 10.66 | 11.09 | +1.46% | 1.76 | 8.23% |
| 2025-06-30 | 10.92 | 11.03 | 10.69 | 10.93 | +0.37% | 1.21 | 5.70% |
| 2025-06-27 | 10.97 | 11.33 | 10.86 | 10.89 | -1.62% | 2.02 | 9.37% |
| 2025-06-26 | 11.17 | 11.93 | 11.03 | 11.07 | +2.87% | 3.54 | 15.95% |
| 2025-06-25 | 10.71 | 11.08 | 10.64 | 10.76 | +0.09% | 1.32 | 6.24% |