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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 58.23 | 59.50 | 58.12 | 58.51 | -0.19% | 0.99 | 0.81% |
| 2025-11-18 | 60.01 | 60.75 | 58.23 | 58.62 | -2.32% | 1.50 | 1.22% |
| 2025-11-17 | 59.50 | 60.50 | 58.58 | 60.01 | +0.18% | 1.69 | 1.37% |
| 2025-11-14 | 59.40 | 61.20 | 58.00 | 59.90 | +0.76% | 1.83 | 1.47% |
| 2025-11-13 | 60.20 | 62.44 | 59.17 | 59.45 | +0.37% | 3.07 | 2.44% |
| 2025-11-12 | 58.40 | 60.72 | 58.02 | 59.23 | +0.90% | 1.82 | 1.47% |
| 2025-11-11 | 58.59 | 58.82 | 57.80 | 58.70 | +0.09% | 1.04 | 0.86% |
| 2025-11-10 | 57.47 | 59.53 | 57.00 | 58.65 | +2.36% | 1.66 | 1.37% |
| 2025-11-07 | 56.70 | 58.78 | 56.30 | 57.30 | -0.87% | 2.06 | 1.72% |
| 2025-11-06 | 52.99 | 57.86 | 52.46 | 57.80 | +9.47% | 3.25 | 2.80% |
| 2025-11-05 | 52.51 | 53.55 | 52.33 | 52.80 | -0.55% | 1.06 | 0.97% |
| 2025-11-04 | 55.00 | 55.29 | 52.85 | 53.09 | -6.27% | 2.93 | 2.62% |
| 2025-11-03 | 56.79 | 57.40 | 55.62 | 56.64 | -0.30% | 1.56 | 1.34% |
| 2025-10-31 | 54.77 | 57.60 | 54.77 | 56.81 | +3.86% | 2.73 | 2.33% |
| 2025-10-30 | 55.70 | 56.19 | 54.02 | 54.70 | -1.72% | 1.50 | 1.32% |
| 2025-10-29 | 55.08 | 56.20 | 54.21 | 55.66 | +1.09% | 1.34 | 1.16% |
| 2025-10-28 | 53.51 | 56.20 | 53.51 | 55.06 | +5.22% | 3.58 | 3.13% |
| 2025-10-27 | 53.91 | 54.98 | 52.20 | 52.33 | -2.41% | 2.32 | 2.10% |
| 2025-10-24 | 53.82 | 54.20 | 53.40 | 53.62 | -0.37% | 0.82 | 0.73% |
| 2025-10-23 | 53.18 | 53.98 | 52.96 | 53.82 | +0.86% | 0.62 | 0.56% |