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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 57.79 | 58.47 | 57.68 | 58.03 | -0.03% | 0.77 | 0.64% |
| 2025-09-15 | 58.89 | 58.89 | 57.84 | 58.05 | -1.34% | 0.91 | 0.75% |
| 2025-09-12 | 60.14 | 60.47 | 58.58 | 58.84 | -2.28% | 1.70 | 1.39% |
| 2025-09-11 | 59.45 | 60.45 | 59.26 | 60.21 | +1.19% | 0.98 | 0.79% |
| 2025-09-10 | 61.17 | 61.17 | 59.33 | 59.50 | -2.38% | 1.31 | 1.05% |
| 2025-09-09 | 61.40 | 61.70 | 60.00 | 60.95 | -1.36% | 1.63 | 1.30% |
| 2025-09-08 | 61.15 | 61.80 | 59.63 | 61.79 | +1.06% | 1.48 | 1.17% |
| 2025-09-05 | 59.98 | 61.20 | 59.44 | 61.14 | +2.50% | 0.98 | 0.78% |
| 2025-09-04 | 59.61 | 60.48 | 58.94 | 59.65 | +0.05% | 0.96 | 0.78% |
| 2025-09-03 | 60.66 | 61.19 | 59.46 | 59.62 | -1.73% | 0.75 | 0.60% |
| 2025-09-02 | 60.75 | 61.63 | 59.98 | 60.67 | -0.56% | 1.09 | 0.87% |
| 2025-09-01 | 61.28 | 62.24 | 59.88 | 61.01 | -1.05% | 1.51 | 1.20% |
| 2025-08-29 | 61.18 | 61.77 | 60.37 | 61.66 | +0.97% | 1.36 | 1.07% |
| 2025-08-28 | 61.20 | 61.39 | 59.85 | 61.07 | +1.28% | 1.21 | 0.96% |
| 2025-08-27 | 62.42 | 62.48 | 60.28 | 60.30 | -3.50% | 1.51 | 1.18% |
| 2025-08-26 | 63.71 | 64.13 | 61.61 | 62.49 | -2.51% | 2.14 | 1.65% |
| 2025-08-25 | 63.00 | 65.76 | 62.81 | 64.10 | +0.98% | 2.57 | 1.94% |
| 2025-08-22 | 63.26 | 64.15 | 62.41 | 63.48 | -0.22% | 1.74 | 1.32% |
| 2025-08-21 | 60.21 | 64.40 | 59.97 | 63.62 | +6.21% | 3.41 | 2.61% |
| 2025-08-20 | 59.30 | 59.90 | 58.60 | 59.90 | +1.08% | 1.09 | 0.89% |