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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 60.20 | 62.45 | 59.96 | 61.63 | +2.21% | 2.68 | 2.11% |
| 2026-01-15 | 59.97 | 60.88 | 59.37 | 60.30 | -1.15% | 2.56 | 2.05% |
| 2026-01-14 | 64.10 | 66.30 | 59.26 | 61.00 | +1.08% | 8.15 | 6.27% |
| 2026-01-13 | 60.50 | 62.88 | 60.20 | 60.35 | -0.36% | 1.80 | 1.42% |
| 2026-01-12 | 60.65 | 61.16 | 59.63 | 60.57 | -0.13% | 1.55 | 1.24% |
| 2026-01-09 | 60.00 | 60.98 | 59.41 | 60.65 | +1.17% | 1.54 | 1.23% |
| 2026-01-08 | 58.76 | 60.50 | 58.31 | 59.95 | +2.04% | 1.91 | 1.54% |
| 2026-01-07 | 57.68 | 59.26 | 57.41 | 58.75 | +1.86% | 1.86 | 1.53% |
| 2026-01-06 | 58.35 | 58.43 | 57.27 | 57.68 | -0.52% | 1.66 | 1.39% |
| 2026-01-05 | 56.90 | 58.25 | 56.31 | 57.98 | +2.53% | 1.22 | 1.02% |
| 2025-12-31 | 57.18 | 57.71 | 56.39 | 56.55 | -1.12% | 0.74 | 0.63% |
| 2025-12-30 | 56.90 | 57.35 | 56.25 | 57.19 | +0.47% | 1.11 | 0.94% |
| 2025-12-29 | 58.01 | 58.30 | 56.65 | 56.92 | -2.37% | 2.08 | 1.75% |
| 2025-12-26 | 58.88 | 60.00 | 57.80 | 58.30 | -1.12% | 1.44 | 1.18% |
| 2025-12-25 | 59.20 | 59.65 | 58.62 | 58.96 | -1.06% | 0.84 | 0.69% |
| 2025-12-24 | 59.21 | 60.20 | 58.33 | 59.59 | +0.64% | 1.57 | 1.28% |
| 2025-12-23 | 59.17 | 61.00 | 59.00 | 59.21 | -0.03% | 1.48 | 1.19% |
| 2025-12-22 | 59.37 | 59.49 | 58.23 | 59.23 | +0.02% | 1.31 | 1.07% |
| 2025-12-19 | 58.33 | 59.67 | 57.87 | 59.22 | +1.58% | 0.99 | 0.81% |
| 2025-12-18 | 57.65 | 59.20 | 57.51 | 58.30 | +0.66% | 0.81 | 0.67% |