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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.90 | 11.04 | 10.72 | 11.02 | +1.01% | 0.70 | 3.31% |
| 2026-01-15 | 10.71 | 11.10 | 10.50 | 10.91 | +1.87% | 0.90 | 4.25% |
| 2026-01-14 | 10.85 | 10.96 | 10.54 | 10.71 | -1.20% | 0.86 | 4.11% |
| 2026-01-13 | 10.70 | 10.98 | 10.59 | 10.84 | +1.12% | 0.91 | 4.34% |
| 2026-01-12 | 10.67 | 10.74 | 10.62 | 10.72 | +0.37% | 0.67 | 3.22% |
| 2026-01-09 | 10.63 | 10.71 | 10.49 | 10.68 | +0.47% | 0.56 | 2.70% |
| 2026-01-08 | 10.44 | 10.68 | 10.37 | 10.63 | +1.63% | 0.58 | 2.82% |
| 2026-01-07 | 10.55 | 10.56 | 10.36 | 10.46 | -0.85% | 0.63 | 3.10% |
| 2026-01-06 | 10.54 | 10.77 | 10.46 | 10.55 | +1.25% | 0.90 | 4.39% |
| 2026-01-05 | 10.43 | 10.46 | 10.36 | 10.42 | -0.10% | 0.57 | 2.83% |
| 2025-12-31 | 10.26 | 10.43 | 10.10 | 10.43 | +1.26% | 0.58 | 2.89% |
| 2025-12-30 | 10.32 | 10.44 | 10.18 | 10.30 | -0.87% | 0.41 | 2.05% |
| 2025-12-29 | 10.39 | 10.42 | 10.26 | 10.39 | +0.10% | 0.32 | 1.59% |
| 2025-12-26 | 10.49 | 10.52 | 10.30 | 10.38 | -0.95% | 0.43 | 2.15% |
| 2025-12-25 | 10.49 | 10.53 | 10.35 | 10.48 | +0.19% | 0.34 | 1.66% |
| 2025-12-24 | 10.28 | 10.50 | 10.24 | 10.46 | +1.36% | 0.32 | 1.59% |
| 2025-12-23 | 10.36 | 10.40 | 10.24 | 10.32 | -0.67% | 0.26 | 1.29% |
| 2025-12-22 | 10.33 | 10.47 | 10.27 | 10.39 | +0.29% | 0.31 | 1.52% |
| 2025-12-19 | 10.10 | 10.40 | 10.04 | 10.36 | +2.07% | 0.39 | 1.97% |
| 2025-12-18 | 9.97 | 10.28 | 9.91 | 10.15 | +1.50% | 0.41 | 2.06% |