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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.55 | 11.83 | 11.39 | 11.83 | +1.98% | 1.21 | 5.36% |
| 2025-09-15 | 11.72 | 11.73 | 11.52 | 11.60 | -1.36% | 0.95 | 4.21% |
| 2025-09-12 | 11.99 | 12.10 | 11.64 | 11.76 | -3.84% | 1.98 | 8.65% |
| 2025-09-11 | 11.92 | 12.46 | 11.58 | 12.23 | +3.73% | 2.97 | 12.55% |
| 2025-09-10 | 11.86 | 12.01 | 11.66 | 11.79 | -0.42% | 1.16 | 5.08% |
| 2025-09-09 | 11.97 | 12.20 | 11.76 | 11.84 | -1.17% | 2.25 | 9.68% |
| 2025-09-08 | 11.53 | 12.09 | 11.36 | 11.98 | +4.45% | 2.90 | 12.71% |
| 2025-09-05 | 11.15 | 11.71 | 11.00 | 11.47 | +7.00% | 2.65 | 11.98% |
| 2025-09-04 | 10.64 | 10.94 | 10.56 | 10.72 | +0.66% | 0.72 | 3.41% |
| 2025-09-03 | 10.92 | 11.03 | 10.56 | 10.65 | -2.47% | 0.55 | 2.62% |
| 2025-09-02 | 11.20 | 11.28 | 10.77 | 10.92 | -2.76% | 0.87 | 4.11% |
| 2025-09-01 | 10.97 | 11.26 | 10.92 | 11.23 | +2.56% | 0.79 | 3.65% |
| 2025-08-29 | 10.92 | 11.06 | 10.77 | 10.95 | +1.77% | 0.99 | 4.64% |
| 2025-08-28 | 11.00 | 11.22 | 10.41 | 10.76 | -2.18% | 1.34 | 6.43% |
| 2025-08-27 | 11.42 | 11.46 | 11.00 | 11.00 | -3.85% | 1.13 | 5.17% |
| 2025-08-26 | 11.10 | 11.49 | 11.08 | 11.44 | +2.51% | 1.17 | 5.30% |
| 2025-08-25 | 11.21 | 11.28 | 11.09 | 11.16 | -0.80% | 0.75 | 3.45% |
| 2025-08-22 | 11.30 | 11.34 | 11.14 | 11.25 | -0.71% | 0.75 | 3.43% |
| 2025-08-21 | 11.46 | 11.46 | 11.27 | 11.33 | -0.96% | 0.64 | 2.91% |
| 2025-08-20 | 11.25 | 11.48 | 11.16 | 11.44 | +1.15% | 0.81 | 3.65% |