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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.51 | 46.82 | 45.70 | 46.27 | -0.41% | 2.07 | 2.18% |
| 2026-04-20 | 46.49 | 46.74 | 45.60 | 46.46 | -0.45% | 2.06 | 2.15% |
| 2026-04-17 | 48.57 | 48.80 | 46.52 | 46.67 | -3.79% | 3.69 | 3.80% |
| 2026-04-16 | 48.55 | 49.10 | 47.81 | 48.51 | +0.21% | 1.55 | 1.55% |
| 2026-04-15 | 48.95 | 49.19 | 48.26 | 48.41 | -0.17% | 1.46 | 1.46% |
| 2026-04-14 | 49.55 | 49.87 | 48.21 | 48.49 | -1.62% | 1.73 | 1.72% |
| 2026-04-13 | 50.47 | 50.66 | 49.20 | 49.29 | -2.24% | 1.66 | 1.62% |
| 2026-04-10 | 51.12 | 51.30 | 50.08 | 50.42 | -0.98% | 1.54 | 1.47% |
| 2026-04-09 | 52.87 | 53.00 | 50.70 | 50.92 | -4.55% | 1.92 | 1.80% |
| 2026-04-08 | 52.45 | 54.70 | 52.24 | 53.35 | +3.17% | 1.57 | 1.42% |
| 2026-04-07 | 51.79 | 52.53 | 50.58 | 51.71 | -0.48% | 1.61 | 1.50% |
| 2026-04-03 | 51.67 | 52.83 | 51.42 | 51.96 | +0.54% | 1.69 | 1.56% |
| 2026-04-02 | 51.77 | 52.13 | 51.25 | 51.68 | -0.08% | 1.51 | 1.42% |
| 2026-04-01 | 49.18 | 52.09 | 49.06 | 51.72 | +6.55% | 2.76 | 2.61% |
| 2026-03-31 | 47.50 | 48.88 | 47.39 | 48.54 | +2.04% | 1.60 | 1.60% |
| 2026-03-30 | 47.27 | 47.72 | 46.45 | 47.57 | -0.21% | 1.42 | 1.46% |
| 2026-03-27 | 46.34 | 48.03 | 46.24 | 47.67 | +2.14% | 1.50 | 1.53% |
| 2026-03-26 | 46.89 | 47.71 | 46.48 | 46.67 | -0.49% | 1.62 | 1.66% |
| 2026-03-25 | 45.96 | 47.50 | 45.83 | 46.90 | +2.51% | 1.69 | 1.74% |
| 2026-03-24 | 46.50 | 46.50 | 45.00 | 45.75 | +0.35% | 1.46 | 1.55% |