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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 60.10 | 60.47 | 58.51 | 59.26 | -1.40% | 1.18 | 0.96% |
| 2025-08-18 | 60.21 | 61.60 | 59.59 | 60.10 | -0.17% | 1.10 | 0.87% |
| 2025-08-15 | 59.40 | 60.88 | 59.01 | 60.20 | +1.09% | 0.84 | 0.67% |
| 2025-08-14 | 59.20 | 60.38 | 58.83 | 59.55 | +0.44% | 1.23 | 0.99% |
| 2025-08-13 | 58.44 | 59.30 | 58.16 | 59.29 | +2.14% | 0.99 | 0.81% |
| 2025-08-12 | 58.97 | 58.99 | 57.94 | 58.05 | -0.94% | 0.71 | 0.58% |
| 2025-08-11 | 59.60 | 59.97 | 58.58 | 58.60 | -1.64% | 1.28 | 1.05% |
| 2025-08-08 | 58.40 | 60.94 | 57.40 | 59.58 | +1.85% | 1.90 | 1.55% |
| 2025-08-07 | 56.89 | 59.45 | 56.89 | 58.50 | +2.38% | 1.37 | 1.13% |
| 2025-08-06 | 56.00 | 57.21 | 55.50 | 57.14 | +2.11% | 1.09 | 0.92% |
| 2025-08-05 | 55.60 | 56.08 | 54.50 | 55.96 | +0.48% | 1.23 | 1.06% |
| 2025-08-04 | 55.60 | 56.11 | 54.90 | 55.69 | -0.09% | 1.02 | 0.89% |
| 2025-08-01 | 55.58 | 56.75 | 55.24 | 55.74 | +0.27% | 1.22 | 1.05% |
| 2025-07-31 | 57.90 | 57.90 | 54.30 | 55.59 | -4.01% | 2.59 | 2.24% |
| 2025-07-30 | 56.81 | 57.93 | 56.65 | 57.91 | +1.94% | 0.81 | 0.68% |
| 2025-07-29 | 56.89 | 57.67 | 56.65 | 56.81 | +0.02% | 0.77 | 0.65% |
| 2025-07-28 | 57.58 | 57.69 | 56.70 | 56.80 | -1.47% | 0.95 | 0.80% |
| 2025-07-25 | 58.19 | 58.60 | 57.54 | 57.65 | -0.33% | 0.61 | 0.51% |
| 2025-07-24 | 58.02 | 58.40 | 57.50 | 57.84 | -0.48% | 0.77 | 0.64% |
| 2025-07-23 | 58.74 | 59.36 | 57.85 | 58.12 | -1.11% | 1.09 | 0.90% |