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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.84 | 10.95 | 10.76 | 10.87 | -0.18% | 0.39 | 1.83% |
| 2025-10-21 | 10.70 | 10.93 | 10.60 | 10.89 | +2.16% | 0.52 | 2.49% |
| 2025-10-20 | 10.59 | 10.70 | 10.55 | 10.66 | +2.50% | 0.37 | 1.77% |
| 2025-10-17 | 10.66 | 10.76 | 10.40 | 10.40 | -2.53% | 0.46 | 2.23% |
| 2025-10-16 | 10.85 | 10.94 | 10.59 | 10.67 | -2.02% | 0.48 | 2.30% |
| 2025-10-15 | 10.84 | 11.00 | 10.78 | 10.89 | +0.83% | 0.53 | 2.51% |
| 2025-10-14 | 11.07 | 11.28 | 10.75 | 10.80 | -1.82% | 0.86 | 4.03% |
| 2025-10-13 | 10.42 | 11.03 | 10.26 | 11.00 | +1.01% | 0.80 | 3.84% |
| 2025-10-10 | 10.78 | 11.03 | 10.70 | 10.89 | +1.02% | 0.62 | 2.94% |
| 2025-10-09 | 10.72 | 10.93 | 10.65 | 10.78 | 0.00% | 0.63 | 2.99% |
| 2025-09-30 | 10.83 | 10.87 | 10.75 | 10.78 | -0.37% | 0.41 | 1.95% |
| 2025-09-29 | 10.65 | 10.88 | 10.54 | 10.82 | +2.27% | 0.63 | 3.02% |
| 2025-09-26 | 10.56 | 10.83 | 10.47 | 10.58 | -0.09% | 0.52 | 2.50% |
| 2025-09-25 | 10.77 | 10.89 | 10.53 | 10.59 | -1.85% | 0.55 | 2.63% |
| 2025-09-24 | 10.45 | 10.80 | 10.35 | 10.79 | +2.76% | 0.80 | 3.87% |
| 2025-09-23 | 10.77 | 10.85 | 10.13 | 10.50 | -2.96% | 1.09 | 5.37% |
| 2025-09-22 | 11.00 | 11.05 | 10.66 | 10.82 | -2.52% | 0.97 | 4.64% |
| 2025-09-19 | 11.26 | 11.41 | 11.04 | 11.10 | -1.42% | 0.77 | 3.53% |
| 2025-09-18 | 11.60 | 11.66 | 11.12 | 11.26 | -3.18% | 1.14 | 5.16% |
| 2025-09-17 | 11.80 | 11.84 | 11.59 | 11.63 | -1.69% | 0.83 | 3.65% |