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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.89 | 58.38 | 57.02 | 57.02 | -1.83% | 1.14 | 0.95% |
| 2026-02-12 | 57.76 | 58.50 | 57.00 | 58.08 | +0.21% | 1.26 | 1.05% |
| 2026-02-11 | 57.30 | 58.69 | 56.49 | 57.96 | +1.65% | 2.02 | 1.68% |
| 2026-02-10 | 55.22 | 57.56 | 54.65 | 57.02 | +3.28% | 2.10 | 1.79% |
| 2026-02-09 | 55.05 | 55.77 | 54.72 | 55.21 | +0.66% | 1.27 | 1.11% |
| 2026-02-06 | 53.72 | 55.59 | 53.11 | 54.85 | +2.22% | 1.66 | 1.46% |
| 2026-02-05 | 54.05 | 54.90 | 53.39 | 53.66 | -1.18% | 1.35 | 1.21% |
| 2026-02-04 | 55.98 | 56.57 | 53.61 | 54.30 | -2.84% | 3.11 | 2.75% |
| 2026-02-03 | 56.03 | 56.57 | 55.16 | 55.89 | -0.23% | 1.77 | 1.52% |
| 2026-02-02 | 60.20 | 60.30 | 55.80 | 56.02 | -7.39% | 3.14 | 2.64% |
| 2026-01-30 | 59.00 | 60.80 | 58.37 | 60.49 | +2.40% | 2.75 | 2.21% |
| 2026-01-29 | 58.14 | 60.08 | 57.91 | 59.07 | +1.58% | 2.48 | 2.01% |
| 2026-01-28 | 57.52 | 58.34 | 57.01 | 58.15 | +0.62% | 2.08 | 1.74% |
| 2026-01-27 | 58.10 | 58.92 | 56.86 | 57.79 | -0.72% | 2.37 | 1.98% |
| 2026-01-26 | 60.33 | 60.49 | 57.47 | 58.21 | -3.06% | 2.78 | 2.29% |
| 2026-01-23 | 59.10 | 60.41 | 59.10 | 60.05 | +1.61% | 1.71 | 1.38% |
| 2026-01-22 | 59.19 | 60.49 | 58.56 | 59.10 | -0.08% | 1.73 | 1.41% |
| 2026-01-21 | 59.08 | 60.30 | 58.82 | 59.15 | -0.34% | 1.47 | 1.19% |
| 2026-01-20 | 59.98 | 60.27 | 58.64 | 59.35 | -0.59% | 2.14 | 1.73% |
| 2026-01-19 | 61.34 | 62.14 | 59.37 | 59.70 | -3.13% | 2.73 | 2.18% |