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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 55.37 | 57.78 | 55.00 | 57.13 | +4.25% | 1.65 | 1.40% |
| 2025-06-23 | 55.00 | 55.49 | 54.30 | 54.80 | -0.54% | 1.07 | 0.94% |
| 2025-06-20 | 56.17 | 56.80 | 55.10 | 55.10 | -0.97% | 0.87 | 0.75% |
| 2025-06-19 | 55.42 | 56.80 | 55.36 | 55.64 | +0.22% | 1.15 | 0.99% |
| 2025-06-18 | 55.91 | 56.20 | 55.37 | 55.52 | -1.03% | 0.67 | 0.58% |
| 2025-06-17 | 56.02 | 57.85 | 56.02 | 56.10 | -0.20% | 1.22 | 1.03% |
| 2025-06-16 | 58.45 | 58.68 | 55.03 | 56.21 | -3.54% | 2.77 | 2.37% |
| 2025-06-13 | 58.87 | 59.61 | 58.06 | 58.27 | -0.75% | 1.07 | 0.88% |
| 2025-06-12 | 59.96 | 59.96 | 58.70 | 58.71 | -1.69% | 1.07 | 0.87% |
| 2025-06-11 | 59.44 | 60.20 | 58.37 | 59.72 | +0.88% | 1.34 | 1.09% |
| 2025-06-10 | 59.50 | 59.98 | 58.70 | 59.20 | -0.50% | 1.60 | 1.30% |
| 2025-06-09 | 59.39 | 59.56 | 58.32 | 59.50 | +0.30% | 1.08 | 0.88% |
| 2025-06-06 | 59.88 | 60.19 | 59.21 | 59.32 | -0.97% | 0.76 | 0.62% |
| 2025-06-05 | 60.07 | 60.19 | 59.00 | 59.90 | -0.37% | 1.04 | 0.84% |
| 2025-06-04 | 60.60 | 61.23 | 59.62 | 60.12 | -1.18% | 1.38 | 1.10% |
| 2025-06-03 | 59.31 | 61.48 | 59.09 | 60.84 | +2.56% | 1.90 | 1.51% |
| 2025-05-30 | 58.37 | 60.49 | 58.37 | 59.32 | +0.88% | 1.39 | 1.13% |
| 2025-05-29 | 58.70 | 60.08 | 58.58 | 58.80 | -0.56% | 1.51 | 1.23% |
| 2025-05-28 | 58.13 | 59.24 | 57.12 | 59.13 | +1.46% | 1.70 | 1.40% |
| 2025-05-27 | 57.63 | 58.64 | 57.06 | 58.28 | +1.27% | 1.07 | 0.89% |