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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.60 | 14.10 | 13.26 | 13.40 | -6.69% | 4.33 | 16.27% |
| 2026-03-20 | 13.96 | 15.10 | 13.80 | 14.36 | +2.57% | 6.47 | 22.96% |
| 2026-03-19 | 14.66 | 15.28 | 13.90 | 14.00 | -7.22% | 6.23 | 22.09% |
| 2026-03-18 | 15.09 | 15.77 | 14.57 | 15.09 | -1.82% | 7.56 | 25.78% |
| 2026-03-17 | 16.66 | 17.30 | 15.03 | 15.37 | -11.97% | 10.71 | 34.54% |
| 2026-03-16 | 15.51 | 18.20 | 15.51 | 17.46 | +14.87% | 12.36 | 37.15% |
| 2026-03-13 | 16.22 | 16.54 | 14.81 | 15.20 | +1.06% | 9.18 | 30.35% |
| 2026-03-12 | 15.01 | 16.60 | 14.57 | 15.04 | +6.29% | 10.60 | 35.19% |
| 2026-03-11 | 12.37 | 14.48 | 12.22 | 14.15 | +16.37% | 4.58 | 18.03% |
| 2026-03-10 | 12.00 | 12.22 | 11.92 | 12.16 | +1.84% | 0.88 | 3.74% |
| 2026-03-09 | 11.97 | 12.04 | 11.75 | 11.94 | -1.40% | 0.96 | 4.17% |
| 2026-03-06 | 11.72 | 12.12 | 11.65 | 12.11 | +3.06% | 0.99 | 4.24% |
| 2026-03-05 | 11.81 | 11.91 | 11.65 | 11.75 | +1.82% | 0.98 | 4.29% |
| 2026-03-04 | 11.48 | 11.80 | 11.33 | 11.54 | -0.69% | 1.04 | 4.61% |
| 2026-03-03 | 12.16 | 12.24 | 11.57 | 11.62 | -3.57% | 1.20 | 5.23% |
| 2026-03-02 | 12.40 | 12.50 | 11.81 | 12.05 | -3.83% | 1.65 | 7.02% |
| 2026-02-27 | 12.46 | 12.75 | 12.33 | 12.53 | -0.40% | 1.94 | 7.99% |
| 2026-02-26 | 12.66 | 13.13 | 12.40 | 12.58 | +1.70% | 3.45 | 13.97% |
| 2026-02-25 | 11.88 | 12.98 | 11.88 | 12.37 | +4.21% | 3.15 | 12.91% |
| 2026-02-24 | 11.55 | 11.90 | 11.55 | 11.87 | +2.86% | 0.60 | 2.62% |