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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.63 | 11.92 | 11.41 | 11.78 | +1.90% | 1.14 | 5.00% |
| 2025-11-18 | 11.83 | 11.90 | 11.52 | 11.56 | -2.78% | 0.69 | 3.06% |
| 2025-11-17 | 11.85 | 11.97 | 11.66 | 11.89 | +0.85% | 0.79 | 3.42% |
| 2025-11-14 | 11.77 | 11.93 | 11.71 | 11.79 | -0.76% | 1.02 | 4.43% |
| 2025-11-13 | 11.48 | 12.10 | 11.47 | 11.88 | +3.21% | 1.50 | 6.50% |
| 2025-11-12 | 11.70 | 11.70 | 11.37 | 11.51 | -1.54% | 0.98 | 4.40% |
| 2025-11-11 | 11.52 | 11.77 | 11.46 | 11.69 | +1.48% | 0.76 | 3.38% |
| 2025-11-10 | 11.59 | 11.64 | 11.40 | 11.52 | -0.52% | 0.77 | 3.43% |
| 2025-11-07 | 11.35 | 11.70 | 11.30 | 11.58 | +1.40% | 1.07 | 4.78% |
| 2025-11-06 | 11.29 | 11.48 | 11.23 | 11.42 | +1.06% | 0.62 | 2.81% |
| 2025-11-05 | 11.03 | 11.34 | 10.93 | 11.30 | +1.89% | 0.60 | 2.75% |
| 2025-11-04 | 11.16 | 11.27 | 11.00 | 11.09 | -0.81% | 0.45 | 2.11% |
| 2025-11-03 | 11.31 | 11.39 | 11.05 | 11.18 | -1.15% | 0.54 | 2.49% |
| 2025-10-31 | 11.00 | 11.38 | 10.95 | 11.31 | +2.63% | 0.79 | 3.60% |
| 2025-10-30 | 11.22 | 11.22 | 11.01 | 11.02 | -1.69% | 0.49 | 2.25% |
| 2025-10-29 | 11.10 | 11.27 | 11.08 | 11.21 | +0.18% | 0.65 | 2.99% |
| 2025-10-28 | 11.17 | 11.30 | 11.11 | 11.19 | +0.18% | 0.45 | 2.04% |
| 2025-10-27 | 11.14 | 11.24 | 11.05 | 11.17 | +1.18% | 0.57 | 2.60% |
| 2025-10-24 | 11.01 | 11.10 | 10.95 | 11.04 | +0.09% | 0.46 | 2.14% |
| 2025-10-23 | 10.81 | 11.04 | 10.65 | 11.03 | +1.47% | 0.53 | 2.52% |