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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.01 | 48.99 | 45.30 | 45.59 | -6.41% | 2.64 | 2.75% |
| 2026-03-20 | 49.61 | 50.15 | 48.71 | 48.71 | -1.50% | 1.47 | 1.44% |
| 2026-03-19 | 51.76 | 51.86 | 49.05 | 49.45 | -5.41% | 2.52 | 2.42% |
| 2026-03-18 | 53.98 | 54.07 | 51.48 | 52.28 | -0.97% | 1.96 | 1.81% |
| 2026-03-17 | 51.70 | 54.50 | 51.70 | 52.79 | +2.84% | 2.88 | 2.60% |
| 2026-03-16 | 52.40 | 52.56 | 50.50 | 51.33 | -1.84% | 1.43 | 1.35% |
| 2026-03-13 | 53.29 | 53.78 | 52.20 | 52.29 | -2.55% | 1.91 | 1.75% |
| 2026-03-12 | 54.40 | 54.85 | 53.52 | 53.66 | -1.27% | 1.47 | 1.31% |
| 2026-03-11 | 54.42 | 54.86 | 53.92 | 54.35 | -0.07% | 1.21 | 1.07% |
| 2026-03-10 | 53.62 | 55.10 | 52.89 | 54.39 | +3.80% | 2.27 | 2.02% |
| 2026-03-09 | 53.82 | 54.65 | 51.50 | 52.40 | -4.93% | 2.39 | 2.20% |
| 2026-03-06 | 52.74 | 55.70 | 52.39 | 55.12 | +4.45% | 2.47 | 2.18% |
| 2026-03-05 | 55.01 | 55.56 | 52.41 | 52.77 | -2.75% | 2.08 | 1.87% |
| 2026-03-04 | 55.12 | 56.10 | 54.05 | 54.26 | -2.09% | 1.55 | 1.36% |
| 2026-03-03 | 57.32 | 58.18 | 55.11 | 55.42 | -3.21% | 2.44 | 2.09% |
| 2026-03-02 | 59.00 | 59.29 | 56.71 | 57.26 | -3.81% | 2.40 | 2.01% |
| 2026-02-27 | 59.55 | 60.40 | 58.80 | 59.53 | -0.75% | 1.33 | 1.07% |
| 2026-02-26 | 59.35 | 60.57 | 58.50 | 59.98 | +1.18% | 1.78 | 1.45% |
| 2026-02-25 | 57.77 | 60.36 | 57.71 | 59.28 | +2.77% | 2.04 | 1.66% |
| 2026-02-24 | 57.99 | 58.23 | 57.29 | 57.68 | +1.16% | 1.22 | 1.02% |