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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.45 | 10.82 | 10.35 | 10.75 | +3.25% | 1.18 | 5.66% |
| 2025-06-23 | 9.87 | 10.43 | 9.85 | 10.41 | +4.08% | 0.86 | 4.28% |
| 2025-06-20 | 10.23 | 10.33 | 9.96 | 10.00 | -1.18% | 0.71 | 3.56% |
| 2025-06-19 | 10.45 | 10.60 | 10.07 | 10.12 | -3.78% | 0.90 | 4.46% |
| 2025-06-18 | 10.40 | 10.60 | 10.07 | 10.52 | +1.83% | 1.04 | 5.13% |
| 2025-06-17 | 10.40 | 10.54 | 10.26 | 10.33 | -0.57% | 0.78 | 3.84% |
| 2025-06-16 | 9.87 | 10.52 | 9.84 | 10.39 | +4.92% | 1.15 | 5.75% |
| 2025-06-13 | 10.29 | 10.34 | 9.75 | 9.91 | -4.88% | 1.32 | 6.79% |
| 2025-06-12 | 10.32 | 10.41 | 10.17 | 10.41 | +0.48% | 0.98 | 4.87% |
| 2025-06-11 | 10.70 | 10.77 | 10.28 | 10.36 | -3.25% | 1.72 | 8.42% |
| 2025-06-10 | 10.55 | 10.98 | 10.48 | 10.71 | -3.06% | 2.49 | 11.91% |
| 2025-06-09 | 10.40 | 11.20 | 10.40 | 11.05 | +7.56% | 2.57 | 12.13% |
| 2025-06-06 | 10.29 | 10.66 | 10.16 | 10.27 | +0.29% | 1.23 | 6.09% |
| 2025-06-05 | 10.43 | 10.43 | 10.12 | 10.24 | -2.09% | 1.19 | 5.95% |
| 2025-06-04 | 10.70 | 10.78 | 10.40 | 10.46 | -1.68% | 1.49 | 7.26% |
| 2025-06-03 | 10.07 | 10.92 | 9.98 | 10.64 | +4.91% | 2.47 | 11.94% |
| 2025-05-30 | 10.43 | 10.50 | 10.03 | 10.14 | -4.14% | 1.74 | 8.76% |
| 2025-05-29 | 9.96 | 11.01 | 9.81 | 10.58 | +4.63% | 3.05 | 15.01% |
| 2025-05-28 | 9.73 | 10.67 | 9.67 | 10.11 | +6.17% | 2.17 | 10.99% |
| 2025-05-27 | 9.45 | 9.57 | 9.33 | 9.53 | +0.10% | 0.27 | 1.47% |