瑞丰光电(300241)股票行情
瑞丰光电(300241)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 5.27 | 5.18 | -0.10 | -1.89% | 5.18 | 5.32 | 133223 | 6979.47 | 2.33% | 0.00 |
| 2025-03-27 | 5.27 | 5.28 | -0.03 | -0.56% | 5.19 | 5.34 | 144167 | 7594.57 | 2.52% | 0.00 |
| 2025-03-26 | 5.23 | 5.31 | 0.08 | 1.53% | 5.20 | 5.37 | 146573 | 7808.04 | 2.56% | 0.00 |
| 2025-03-25 | 5.27 | 5.23 | -0.05 | -0.95% | 5.18 | 5.32 | 178665 | 9365.80 | 3.12% | 0.00 |
| 2025-03-24 | 5.53 | 5.28 | -0.22 | -4.00% | 5.16 | 5.53 | 234987 | 12506.93 | 4.11% | 0.00 |
| 2025-03-21 | 5.63 | 5.50 | -0.17 | -3.00% | 5.48 | 5.65 | 187403 | 10411.79 | 3.28% | 0.00 |
| 2025-03-20 | 5.62 | 5.67 | 0.04 | 0.71% | 5.59 | 5.70 | 171913 | 9742.80 | 3.01% | 0.00 |
| 2025-03-19 | 5.68 | 5.63 | -0.05 | -0.88% | 5.59 | 5.69 | 133040 | 7491.50 | 2.33% | 0.00 |
| 2025-03-18 | 5.68 | 5.68 | -0.01 | -0.18% | 5.64 | 5.74 | 142211 | 8080.52 | 2.49% | 0.00 |
| 2025-03-17 | 5.66 | 5.69 | 0.07 | 1.25% | 5.59 | 5.70 | 226952 | 12850.79 | 3.97% | 0.00 |
| 2025-03-14 | 5.49 | 5.62 | 0.15 | 2.74% | 5.43 | 5.63 | 228626 | 12669.25 | 4.00% | 0.00 |
| 2025-03-13 | 5.59 | 5.47 | -0.16 | -2.84% | 5.38 | 5.61 | 239764 | 13122.47 | 4.19% | 0.00 |
| 2025-03-12 | 5.53 | 5.63 | 0.15 | 2.74% | 5.52 | 5.67 | 267317 | 14981.00 | 4.67% | 0.00 |
| 2025-03-11 | 5.40 | 5.48 | 0.03 | 0.55% | 5.36 | 5.51 | 150110 | 8166.90 | 2.63% | 0.00 |
| 2025-03-10 | 5.48 | 5.45 | -0.02 | -0.37% | 5.40 | 5.53 | 132745 | 7246.95 | 2.32% | 0.00 |
| 2025-03-07 | 5.53 | 5.47 | -0.08 | -1.44% | 5.43 | 5.59 | 181690 | 9986.08 | 3.18% | 0.00 |
| 2025-03-06 | 5.49 | 5.55 | 0.10 | 1.83% | 5.48 | 5.60 | 202209 | 11218.79 | 3.54% | 0.00 |
| 2025-03-05 | 5.47 | 5.45 | -0.01 | -0.18% | 5.36 | 5.51 | 153031 | 8291.22 | 2.68% | 0.00 |
| 2025-03-04 | 5.29 | 5.46 | 0.15 | 2.82% | 5.26 | 5.47 | 154411 | 8342.52 | 2.70% | 0.00 |
| 2025-03-03 | 5.36 | 5.31 | 0.02 | 0.38% | 5.28 | 5.46 | 199478 | 10749.36 | 3.49% | 0.00 |
| 2025-02-28 | 5.61 | 5.29 | -0.35 | -6.21% | 5.20 | 5.63 | 243793 | 13199.93 | 4.26% | 0.00 |
| 2025-02-27 | 5.69 | 5.64 | -0.06 | -1.05% | 5.52 | 5.75 | 228647 | 12858.85 | 4.00% | 0.00 |
| 2025-02-26 | 5.67 | 5.70 | 0.04 | 0.71% | 5.64 | 5.71 | 170131 | 9659.81 | 2.98% | 0.00 |
| 2025-02-25 | 5.65 | 5.66 | -0.04 | -0.70% | 5.59 | 5.74 | 210854 | 11969.38 | 3.69% | 0.00 |
| 2025-02-24 | 5.70 | 5.70 | 0.01 | 0.18% | 5.62 | 5.73 | 192983 | 10938.42 | 3.37% | 0.00 |
| 2025-02-21 | 5.65 | 5.69 | 0.04 | 0.71% | 5.55 | 5.72 | 262311 | 14832.58 | 4.59% | 0.00 |
| 2025-02-20 | 5.51 | 5.65 | 0.16 | 2.91% | 5.48 | 5.71 | 275481 | 15459.23 | 4.82% | 0.00 |
| 2025-02-19 | 5.41 | 5.49 | 0.13 | 2.43% | 5.41 | 5.52 | 176874 | 9680.10 | 3.09% | 0.00 |
| 2025-02-18 | 5.62 | 5.36 | -0.28 | -4.96% | 5.34 | 5.67 | 238730 | 13121.03 | 4.17% | 0.00 |
| 2025-02-17 | 5.59 | 5.64 | 0.02 | 0.36% | 5.56 | 5.69 | 256377 | 14420.75 | 4.48% | 0.00 |
| 2025-02-14 | 5.65 | 5.62 | 0.02 | 0.36% | 5.53 | 5.75 | 289177 | 16328.41 | 5.06% | 10.00 |
| 2025-02-13 | 5.71 | 5.60 | -0.12 | -2.10% | 5.56 | 5.71 | 186964 | 10523.33 | 3.27% | 0.00 |
| 2025-02-12 | 5.70 | 5.72 | 0.02 | 0.35% | 5.65 | 5.75 | 179837 | 10247.77 | 3.14% | 0.00 |
| 2025-02-11 | 5.70 | 5.70 | -0.01 | -0.18% | 5.63 | 5.75 | 185031 | 10541.73 | 3.24% | 0.00 |
| 2025-02-10 | 5.58 | 5.71 | 0.11 | 1.96% | 5.56 | 5.75 | 229304 | 12975.60 | 4.01% | 0.00 |
| 2025-02-07 | 5.55 | 5.60 | 0.05 | 0.90% | 5.51 | 5.67 | 230632 | 12928.77 | 4.03% | 0.00 |
| 2025-02-06 | 5.42 | 5.55 | 0.11 | 2.02% | 5.41 | 5.56 | 199386 | 11002.72 | 3.49% | 0.00 |
| 2025-02-05 | 5.46 | 5.44 | 0.07 | 1.30% | 5.41 | 5.53 | 162573 | 8885.77 | 2.84% | 0.00 |
| 2025-01-27 | 5.56 | 5.37 | -0.16 | -2.89% | 5.37 | 5.58 | 196638 | 10730.27 | 3.44% | 0.00 |
| 2025-01-24 | 5.40 | 5.53 | 0.11 | 2.03% | 5.36 | 5.55 | 195783 | 10726.86 | 3.42% | 0.00 |
| 2025-01-23 | 5.50 | 5.42 | 0.01 | 0.18% | 5.42 | 5.64 | 227688 | 12560.55 | 3.98% | 0.00 |
| 2025-01-22 | 5.40 | 5.41 | -0.02 | -0.37% | 5.36 | 5.49 | 171064 | 9294.63 | 2.99% | 24.00 |
| 2025-01-21 | 5.43 | 5.43 | 0.04 | 0.74% | 5.31 | 5.49 | 156563 | 8445.77 | 2.74% | 0.00 |
| 2025-01-20 | 5.35 | 5.39 | 0.11 | 2.08% | 5.29 | 5.43 | 176162 | 9476.28 | 3.08% | 0.00 |
| 2025-01-17 | 5.23 | 5.28 | 0.03 | 0.57% | 5.18 | 5.33 | 153015 | 8043.62 | 2.68% | 0.00 |
| 2025-01-16 | 5.21 | 5.25 | 0.04 | 0.77% | 5.19 | 5.32 | 164952 | 8665.43 | 2.88% | 0.00 |
| 2025-01-15 | 5.28 | 5.21 | -0.04 | -0.76% | 5.18 | 5.28 | 162210 | 8473.79 | 2.84% | 0.00 |
| 2025-01-14 | 4.96 | 5.25 | 0.33 | 6.71% | 4.94 | 5.25 | 264019 | 13578.64 | 4.62% | 0.00 |
| 2025-01-13 | 4.83 | 4.92 | 0.05 | 1.03% | 4.65 | 4.94 | 184568 | 8902.71 | 3.23% | 0.00 |
| 2025-01-10 | 5.13 | 4.87 | -0.26 | -5.07% | 4.87 | 5.19 | 212345 | 10708.33 | 3.71% | 0.00 |
| 2025-01-09 | 5.10 | 5.13 | 0.03 | 0.59% | 5.06 | 5.21 | 166263 | 8566.30 | 2.91% | 0.00 |
| 2025-01-08 | 5.16 | 5.10 | -0.08 | -1.54% | 4.91 | 5.18 | 255107 | 12878.91 | 4.46% | 0.00 |
| 2025-01-07 | 4.95 | 5.18 | 0.25 | 5.07% | 4.94 | 5.19 | 282503 | 14319.31 | 4.94% | 0.00 |
| 2025-01-06 | 5.13 | 4.93 | -0.23 | -4.46% | 4.85 | 5.14 | 297108 | 14802.50 | 5.20% | 0.00 |
| 2025-01-03 | 5.42 | 5.16 | -0.24 | -4.44% | 5.13 | 5.71 | 356359 | 19022.37 | 6.23% | 0.00 |
| 2025-01-02 | 5.44 | 5.40 | -0.09 | -1.64% | 5.27 | 5.56 | 341495 | 18471.31 | 5.97% | 0.00 |
| 2024-12-31 | 5.67 | 5.49 | -0.18 | -3.17% | 5.49 | 5.91 | 374974 | 21052.70 | 6.56% | 0.00 |
| 2024-12-30 | 5.80 | 5.67 | -0.22 | -3.74% | 5.61 | 5.87 | 340430 | 19432.33 | 5.95% | 0.00 |
| 2024-12-27 | 5.75 | 5.89 | 0.14 | 2.43% | 5.65 | 6.05 | 427166 | 25312.96 | 7.47% | 0.00 |
| 2024-12-26 | 5.56 | 5.75 | 0.16 | 2.86% | 5.52 | 5.82 | 297502 | 17055.53 | 5.20% | 0.00 |
| 2024-12-25 | 5.78 | 5.59 | -0.21 | -3.62% | 5.52 | 5.91 | 396446 | 22473.08 | 6.93% | 0.00 |
| 2024-12-24 | 5.79 | 5.80 | 0.00 | 0.00% | 5.65 | 5.94 | 381767 | 22073.80 | 6.68% | 0.00 |
| 2024-12-23 | 6.25 | 5.80 | -0.41 | -6.60% | 5.76 | 6.29 | 519856 | 31050.69 | 9.09% | 0.00 |
| 2024-12-20 | 6.01 | 6.21 | 0.14 | 2.31% | 5.95 | 6.28 | 781204 | 48168.95 | 13.66% | 0.00 |
| 2024-12-19 | 5.68 | 6.07 | 0.34 | 5.93% | 5.62 | 6.15 | 608382 | 36251.68 | 10.64% | 0.00 |
| 2024-12-18 | 5.67 | 5.73 | 0.12 | 2.14% | 5.50 | 5.81 | 234055 | 13317.26 | 4.09% | 83.00 |
| 2024-12-17 | 5.88 | 5.61 | -0.32 | -5.40% | 5.60 | 5.96 | 265172 | 15232.02 | 4.64% | 0.00 |
| 2024-12-16 | 6.09 | 5.93 | -0.13 | -2.15% | 5.86 | 6.11 | 285992 | 17082.66 | 5.00% | 0.00 |
| 2024-12-13 | 6.05 | 6.06 | -0.04 | -0.66% | 6.02 | 6.20 | 418980 | 25642.60 | 7.33% | 0.00 |
| 2024-12-12 | 6.11 | 6.10 | -0.01 | -0.16% | 6.01 | 6.12 | 230778 | 14002.97 | 4.04% | 0.00 |
| 2024-12-11 | 5.92 | 6.11 | 0.17 | 2.86% | 5.90 | 6.12 | 365629 | 22148.88 | 6.39% | 0.00 |
| 2024-12-10 | 6.10 | 5.94 | 0.02 | 0.34% | 5.93 | 6.13 | 338016 | 20350.60 | 5.91% | 0.00 |
| 2024-12-09 | 6.01 | 5.92 | -0.08 | -1.33% | 5.83 | 6.02 | 241985 | 14329.60 | 4.23% | 0.00 |
| 2024-12-06 | 5.92 | 6.00 | 0.08 | 1.35% | 5.83 | 6.03 | 310340 | 18445.21 | 5.43% | 0.00 |
| 2024-12-05 | 5.75 | 5.92 | 0.11 | 1.89% | 5.72 | 5.94 | 252954 | 14881.68 | 4.42% | 0.00 |
| 2024-12-04 | 5.90 | 5.81 | -0.07 | -1.19% | 5.75 | 6.00 | 312297 | 18400.97 | 5.46% | 0.00 |
| 2024-12-03 | 5.90 | 5.88 | -0.01 | -0.17% | 5.78 | 5.92 | 241226 | 14112.85 | 4.22% | 0.00 |
| 2024-12-02 | 5.71 | 5.89 | 0.16 | 2.79% | 5.71 | 5.95 | 332766 | 19463.44 | 5.82% | 0.00 |
| 2024-11-29 | 5.62 | 5.73 | 0.04 | 0.70% | 5.50 | 5.79 | 342235 | 19344.07 | 5.98% | 0.00 |
| 2024-11-28 | 5.60 | 5.69 | 0.09 | 1.61% | 5.57 | 5.89 | 418357 | 24001.05 | 7.32% | 0.00 |
深证大盘股票行情在线 K线走势图
