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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 57.27 | 58.20 | 56.91 | 57.92 | +1.26% | 0.89 | 0.74% |
| 2025-12-16 | 58.97 | 58.97 | 56.88 | 57.20 | -2.80% | 1.08 | 0.90% |
| 2025-12-15 | 59.01 | 59.42 | 58.06 | 58.85 | -1.14% | 1.16 | 0.96% |
| 2025-12-12 | 57.90 | 60.00 | 56.01 | 59.53 | +2.98% | 2.68 | 2.21% |
| 2025-12-11 | 57.00 | 58.58 | 56.88 | 57.81 | +1.42% | 1.50 | 1.25% |
| 2025-12-10 | 56.83 | 58.05 | 56.76 | 57.00 | +0.04% | 1.26 | 1.06% |
| 2025-12-09 | 57.31 | 57.65 | 56.33 | 56.98 | -0.65% | 1.03 | 0.87% |
| 2025-12-08 | 57.75 | 58.20 | 57.06 | 57.35 | -1.00% | 1.25 | 1.05% |
| 2025-12-05 | 57.95 | 58.49 | 56.56 | 57.93 | -0.38% | 1.05 | 0.88% |
| 2025-12-04 | 58.73 | 58.73 | 57.79 | 58.15 | -1.12% | 1.16 | 0.96% |
| 2025-12-03 | 55.64 | 59.33 | 55.50 | 58.81 | +5.79% | 2.90 | 2.41% |
| 2025-12-02 | 55.75 | 56.12 | 55.20 | 55.59 | -0.59% | 0.85 | 0.74% |
| 2025-12-01 | 55.86 | 56.98 | 55.70 | 55.92 | +0.27% | 1.18 | 1.02% |
| 2025-11-28 | 55.69 | 56.13 | 55.42 | 55.77 | +0.29% | 0.59 | 0.51% |
| 2025-11-27 | 56.11 | 56.56 | 55.56 | 55.61 | -1.03% | 0.96 | 0.82% |
| 2025-11-26 | 55.77 | 57.31 | 55.35 | 56.19 | +0.79% | 1.15 | 0.98% |
| 2025-11-25 | 56.17 | 57.18 | 55.73 | 55.75 | +0.18% | 1.02 | 0.87% |
| 2025-11-24 | 56.26 | 57.08 | 55.50 | 55.65 | -1.00% | 0.91 | 0.78% |
| 2025-11-21 | 57.84 | 58.27 | 56.00 | 56.21 | -3.02% | 1.32 | 1.12% |
| 2025-11-20 | 58.51 | 59.01 | 57.20 | 57.96 | -0.94% | 1.03 | 0.86% |