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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.36 | 17.36 | 16.40 | 16.45 | -5.24% | 5.15 | 15.84% |
| 2026-04-20 | 17.23 | 18.05 | 16.68 | 17.36 | +1.05% | 6.23 | 18.31% |
| 2026-04-17 | 15.80 | 17.70 | 15.80 | 17.18 | +8.46% | 7.10 | 21.27% |
| 2026-04-16 | 15.04 | 16.37 | 14.92 | 15.84 | +3.46% | 6.62 | 21.48% |
| 2026-04-15 | 14.36 | 15.65 | 14.03 | 15.31 | +2.00% | 7.25 | 24.74% |
| 2026-04-14 | 14.51 | 15.17 | 14.33 | 15.01 | +2.81% | 4.50 | 15.62% |
| 2026-04-13 | 13.88 | 14.66 | 13.86 | 14.60 | +4.66% | 3.64 | 12.96% |
| 2026-04-10 | 14.04 | 14.19 | 13.85 | 13.95 | -0.71% | 2.16 | 7.92% |
| 2026-04-09 | 13.80 | 14.20 | 13.54 | 14.05 | +0.72% | 2.86 | 10.50% |
| 2026-04-08 | 13.98 | 14.30 | 13.45 | 13.95 | +4.10% | 3.08 | 11.38% |
| 2026-04-07 | 12.69 | 13.62 | 12.68 | 13.40 | +5.85% | 2.32 | 8.91% |
| 2026-04-03 | 13.06 | 13.30 | 12.54 | 12.66 | -2.99% | 1.61 | 6.50% |
| 2026-04-02 | 13.37 | 13.46 | 12.86 | 13.05 | -1.21% | 2.10 | 8.16% |
| 2026-04-01 | 12.98 | 13.66 | 12.98 | 13.21 | +4.18% | 2.65 | 10.19% |
| 2026-03-31 | 13.41 | 13.55 | 12.66 | 12.68 | -5.58% | 2.66 | 10.54% |
| 2026-03-30 | 13.50 | 13.64 | 13.20 | 13.43 | -2.54% | 2.48 | 9.50% |
| 2026-03-27 | 13.23 | 13.96 | 13.14 | 13.78 | +3.07% | 3.19 | 11.94% |
| 2026-03-26 | 13.96 | 14.32 | 13.35 | 13.37 | -5.18% | 3.57 | 13.37% |
| 2026-03-25 | 13.60 | 14.39 | 13.53 | 14.10 | +3.15% | 4.50 | 16.39% |
| 2026-03-24 | 13.60 | 13.70 | 12.96 | 13.67 | +2.01% | 3.92 | 15.10% |