瑞丰新材 sz.300910
45.78
+2.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.66 | 46.08 | 44.00 | 45.78 | +2.30% | 1.60 | 1.71% |
| 2026-05-21 | 44.16 | 45.50 | 44.16 | 44.75 | +1.34% | 1.93 | 2.07% |
| 2026-05-20 | 45.49 | 45.51 | 44.09 | 44.16 | -2.90% | 2.06 | 2.23% |
| 2026-05-19 | 45.38 | 45.58 | 45.00 | 45.48 | +0.13% | 1.11 | 1.19% |
| 2026-05-18 | 45.70 | 46.00 | 44.96 | 45.42 | -1.24% | 1.74 | 1.85% |
| 2026-05-15 | 46.01 | 46.75 | 45.00 | 45.99 | -2.17% | 2.24 | 2.35% |
| 2026-05-14 | 45.90 | 48.64 | 44.72 | 47.01 | +2.35% | 4.83 | 5.02% |
| 2026-05-13 | 46.95 | 47.20 | 45.80 | 45.93 | -2.69% | 2.90 | 3.04% |
| 2026-05-12 | 48.97 | 49.00 | 47.00 | 47.20 | -3.67% | 2.75 | 2.80% |
| 2026-05-11 | 48.82 | 49.65 | 48.55 | 49.00 | +0.39% | 2.56 | 2.52% |
| 2026-05-08 | 48.80 | 49.08 | 48.17 | 48.81 | -0.16% | 1.74 | 1.73% |
| 2026-05-07 | 49.43 | 49.70 | 48.54 | 48.89 | -0.57% | 2.62 | 2.59% |
| 2026-05-06 | 47.45 | 49.27 | 46.77 | 49.17 | +5.65% | 4.36 | 4.39% |
| 2026-04-30 | 46.65 | 47.08 | 46.06 | 46.54 | -0.06% | 1.26 | 1.31% |
| 2026-04-29 | 46.88 | 47.48 | 46.54 | 46.57 | -0.36% | 1.39 | 1.43% |
| 2026-04-28 | 47.02 | 47.80 | 46.38 | 46.74 | -2.28% | 1.73 | 1.78% |
| 2026-04-27 | 47.95 | 48.65 | 47.45 | 47.83 | -0.23% | 2.75 | 2.77% |
| 2026-04-24 | 46.73 | 48.50 | 46.70 | 47.94 | +1.44% | 3.28 | 3.33% |
| 2026-04-23 | 45.16 | 47.66 | 45.10 | 47.26 | +5.07% | 4.40 | 4.53% |
| 2026-04-22 | 46.13 | 46.13 | 44.81 | 44.98 | -2.79% | 2.99 | 3.21% |