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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.01 | 10.08 | 9.75 | 10.00 | +0.20% | 0.45 | 2.31% |
| 2025-12-16 | 10.23 | 10.23 | 9.91 | 9.98 | -2.82% | 0.48 | 2.48% |
| 2025-12-15 | 10.10 | 10.37 | 10.00 | 10.27 | +1.58% | 0.40 | 2.01% |
| 2025-12-12 | 10.28 | 10.40 | 10.10 | 10.11 | -1.17% | 0.47 | 2.37% |
| 2025-12-11 | 10.59 | 10.63 | 10.20 | 10.23 | -2.57% | 0.47 | 2.32% |
| 2025-12-10 | 10.78 | 10.78 | 10.48 | 10.50 | -2.23% | 0.42 | 2.05% |
| 2025-12-09 | 10.91 | 10.95 | 10.72 | 10.74 | -1.56% | 0.36 | 1.73% |
| 2025-12-08 | 10.74 | 10.97 | 10.73 | 10.91 | +2.06% | 0.46 | 2.19% |
| 2025-12-05 | 10.47 | 10.76 | 10.42 | 10.69 | +1.71% | 0.40 | 1.93% |
| 2025-12-04 | 10.69 | 10.76 | 10.42 | 10.51 | -2.14% | 0.44 | 2.15% |
| 2025-12-03 | 10.90 | 10.97 | 10.65 | 10.74 | -1.47% | 0.51 | 2.46% |
| 2025-12-02 | 11.08 | 11.08 | 10.79 | 10.90 | -0.91% | 0.51 | 2.43% |
| 2025-12-01 | 11.01 | 11.16 | 10.94 | 11.00 | -0.27% | 0.46 | 2.13% |
| 2025-11-28 | 10.80 | 11.05 | 10.80 | 11.03 | +1.85% | 0.58 | 2.71% |
| 2025-11-27 | 10.64 | 10.99 | 10.64 | 10.83 | +1.50% | 0.66 | 3.11% |
| 2025-11-26 | 10.87 | 11.00 | 10.64 | 10.67 | -1.93% | 0.65 | 3.09% |
| 2025-11-25 | 10.87 | 11.04 | 10.82 | 10.88 | +0.18% | 0.55 | 2.56% |
| 2025-11-24 | 10.81 | 10.97 | 10.69 | 10.86 | +1.50% | 0.68 | 3.21% |
| 2025-11-21 | 11.36 | 11.49 | 10.64 | 10.70 | -6.96% | 1.19 | 5.61% |
| 2025-11-20 | 11.73 | 11.90 | 11.46 | 11.50 | -2.38% | 0.87 | 3.83% |