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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.04 | 54.54 | 53.12 | 53.36 | -2.06% | 1.03 | 0.92% |
| 2025-10-21 | 54.90 | 54.99 | 53.94 | 54.48 | -0.82% | 1.59 | 1.41% |
| 2025-10-20 | 54.75 | 55.75 | 53.90 | 54.93 | +0.99% | 1.82 | 1.60% |
| 2025-10-17 | 53.25 | 54.83 | 53.05 | 54.39 | +2.08% | 2.14 | 1.90% |
| 2025-10-16 | 53.06 | 54.32 | 52.63 | 53.28 | +0.15% | 1.33 | 1.20% |
| 2025-10-15 | 52.90 | 53.56 | 52.86 | 53.20 | +0.19% | 0.91 | 0.82% |
| 2025-10-14 | 54.91 | 54.91 | 52.54 | 53.10 | -3.03% | 2.45 | 2.22% |
| 2025-10-13 | 52.01 | 56.30 | 51.81 | 54.76 | +3.09% | 4.15 | 3.65% |
| 2025-10-10 | 53.30 | 53.41 | 52.75 | 53.12 | -0.62% | 1.40 | 1.28% |
| 2025-10-09 | 53.10 | 53.79 | 51.88 | 53.45 | +0.85% | 2.28 | 2.08% |
| 2025-09-30 | 53.44 | 54.15 | 52.92 | 53.00 | -0.84% | 1.40 | 1.26% |
| 2025-09-29 | 54.00 | 54.16 | 52.70 | 53.45 | -0.43% | 1.81 | 1.64% |
| 2025-09-26 | 54.10 | 54.22 | 53.21 | 53.68 | -1.05% | 1.71 | 1.53% |
| 2025-09-25 | 56.63 | 56.97 | 54.05 | 54.25 | -6.22% | 4.16 | 3.66% |
| 2025-09-24 | 61.28 | 61.77 | 56.70 | 57.85 | +3.01% | 4.99 | 4.13% |
| 2025-09-23 | 56.94 | 57.44 | 53.21 | 56.16 | -1.37% | 3.48 | 3.06% |
| 2025-09-22 | 59.35 | 59.50 | 56.78 | 56.94 | -2.15% | 1.59 | 1.33% |
| 2025-09-19 | 57.00 | 58.91 | 57.00 | 58.19 | +1.59% | 1.20 | 0.99% |
| 2025-09-18 | 58.10 | 58.63 | 57.02 | 57.28 | -2.09% | 0.92 | 0.77% |
| 2025-09-17 | 58.17 | 59.08 | 57.92 | 58.50 | +0.81% | 0.78 | 0.64% |