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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 57.53 | 59.17 | 57.53 | 58.77 | +1.85% | 0.90 | 0.74% |
| 2025-07-21 | 56.40 | 57.85 | 56.20 | 57.70 | +2.00% | 1.48 | 1.24% |
| 2025-07-18 | 58.40 | 58.40 | 56.00 | 56.57 | -2.78% | 1.63 | 1.39% |
| 2025-07-17 | 59.45 | 59.65 | 57.97 | 58.19 | -2.02% | 0.83 | 0.68% |
| 2025-07-16 | 58.64 | 59.50 | 58.22 | 59.39 | +1.33% | 0.43 | 0.35% |
| 2025-07-15 | 59.35 | 59.68 | 58.20 | 58.61 | -1.21% | 0.69 | 0.56% |
| 2025-07-14 | 59.58 | 60.13 | 59.33 | 59.33 | -0.37% | 0.39 | 0.31% |
| 2025-07-11 | 60.13 | 60.25 | 59.10 | 59.55 | -0.75% | 0.76 | 0.61% |
| 2025-07-10 | 58.82 | 60.40 | 58.39 | 60.00 | +1.90% | 0.96 | 0.78% |
| 2025-07-09 | 58.05 | 59.09 | 58.00 | 58.88 | +1.53% | 0.76 | 0.62% |
| 2025-07-08 | 57.02 | 58.25 | 56.78 | 57.99 | +1.92% | 0.72 | 0.60% |
| 2025-07-07 | 56.66 | 58.00 | 56.40 | 56.90 | +0.49% | 0.52 | 0.44% |
| 2025-07-04 | 57.26 | 57.53 | 56.28 | 56.62 | -1.22% | 0.62 | 0.53% |
| 2025-07-03 | 57.81 | 58.21 | 57.30 | 57.32 | -0.86% | 0.51 | 0.43% |
| 2025-07-02 | 57.60 | 58.11 | 57.00 | 57.82 | -0.02% | 0.50 | 0.41% |
| 2025-07-01 | 57.89 | 57.96 | 57.26 | 57.83 | +0.14% | 0.51 | 0.43% |
| 2025-06-30 | 57.99 | 58.26 | 57.06 | 57.75 | -0.31% | 0.78 | 0.65% |
| 2025-06-27 | 57.54 | 59.00 | 57.54 | 57.93 | +0.66% | 0.84 | 0.69% |
| 2025-06-26 | 57.98 | 58.75 | 57.28 | 57.55 | +0.16% | 0.66 | 0.55% |
| 2025-06-25 | 57.80 | 58.48 | 56.76 | 57.46 | +0.58% | 0.78 | 0.66% |