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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.36 | 9.54 | 9.35 | 9.52 | +1.49% | 0.19 | 1.02% |
| 2025-05-23 | 9.37 | 9.64 | 9.37 | 9.38 | -0.11% | 0.29 | 1.55% |
| 2025-05-22 | 9.66 | 9.72 | 9.37 | 9.39 | -2.58% | 0.34 | 1.84% |
| 2025-05-21 | 9.87 | 9.89 | 9.63 | 9.64 | -2.12% | 0.26 | 1.38% |
| 2025-05-20 | 9.73 | 9.89 | 9.70 | 9.85 | +1.02% | 0.27 | 1.43% |
| 2025-05-19 | 9.64 | 9.77 | 9.55 | 9.75 | +1.24% | 0.26 | 1.39% |
| 2025-05-16 | 9.65 | 9.75 | 9.57 | 9.63 | -0.21% | 0.30 | 1.61% |
| 2025-05-15 | 9.62 | 9.72 | 9.49 | 9.65 | +0.41% | 0.29 | 1.54% |
| 2025-05-14 | 9.64 | 9.68 | 9.52 | 9.61 | -0.52% | 0.23 | 1.25% |
| 2025-05-13 | 9.79 | 9.79 | 9.59 | 9.66 | -0.10% | 0.24 | 1.26% |
| 2025-05-12 | 9.67 | 9.69 | 9.58 | 9.67 | +1.04% | 0.23 | 1.22% |
| 2025-05-09 | 9.63 | 9.72 | 9.48 | 9.57 | -0.62% | 0.25 | 1.33% |
| 2025-05-08 | 9.52 | 9.65 | 9.48 | 9.63 | +1.04% | 0.23 | 1.25% |
| 2025-05-07 | 9.66 | 9.71 | 9.43 | 9.53 | +0.10% | 0.29 | 1.56% |
| 2025-05-06 | 9.23 | 9.55 | 9.20 | 9.52 | +3.69% | 0.34 | 1.86% |