瑞丰高材(300243)股票行情
瑞丰高材(300243)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 | 10.16 | 9.76 | -0.47 | -4.59% | 9.74 | 10.21 | 62382 | 6180.20 | 3.27% | 0.00 |
| 2025-03-27 | 10.26 | 10.23 | -0.02 | -0.20% | 10.08 | 10.32 | 44502 | 4551.04 | 2.33% | 0.00 |
| 2025-03-26 | 10.01 | 10.25 | 0.19 | 1.89% | 9.98 | 10.32 | 48443 | 4959.10 | 2.54% | 0.00 |
| 2025-03-25 | 9.78 | 10.06 | 0.26 | 2.65% | 9.71 | 10.14 | 42519 | 4236.40 | 2.23% | 10.00 |
| 2025-03-24 | 10.09 | 9.80 | -0.28 | -2.78% | 9.60 | 10.15 | 46727 | 4588.65 | 2.45% | 0.00 |
| 2025-03-21 | 10.29 | 10.08 | -0.27 | -2.61% | 10.02 | 10.31 | 43186 | 4384.84 | 2.26% | 5.00 |
| 2025-03-20 | 10.31 | 10.35 | 0.05 | 0.49% | 10.12 | 10.40 | 47695 | 4902.59 | 2.50% | 0.00 |
| 2025-03-19 | 10.36 | 10.30 | -0.09 | -0.87% | 10.25 | 10.40 | 34112 | 3516.84 | 1.79% | 0.00 |
| 2025-03-18 | 10.35 | 10.39 | 0.04 | 0.39% | 10.25 | 10.39 | 40024 | 4131.16 | 2.10% | 11.00 |
| 2025-03-17 | 10.36 | 10.35 | -0.01 | -0.10% | 10.29 | 10.40 | 37117 | 3839.92 | 1.95% | 0.00 |
| 2025-03-14 | 10.12 | 10.36 | 0.20 | 1.97% | 10.10 | 10.37 | 50953 | 5229.85 | 2.67% | 0.00 |
| 2025-03-13 | 10.27 | 10.16 | -0.09 | -0.88% | 9.99 | 10.27 | 54604 | 5521.69 | 2.86% | 0.00 |
| 2025-03-12 | 10.30 | 10.25 | -0.07 | -0.68% | 10.21 | 10.39 | 49324 | 5055.76 | 2.59% | 5.00 |
| 2025-03-11 | 10.27 | 10.32 | -0.05 | -0.48% | 10.11 | 10.32 | 60123 | 6131.05 | 3.15% | 40.00 |
| 2025-03-10 | 10.40 | 10.37 | 0.02 | 0.19% | 10.26 | 10.40 | 38026 | 3929.22 | 1.99% | 11.00 |
| 2025-03-07 | 10.47 | 10.35 | -0.14 | -1.33% | 10.24 | 10.54 | 76301 | 7915.78 | 4.00% | 16.00 |
| 2025-03-06 | 10.47 | 10.49 | 0.02 | 0.19% | 10.46 | 10.57 | 77084 | 8099.23 | 4.04% | 0.00 |
| 2025-03-05 | 10.84 | 10.47 | -0.43 | -3.94% | 10.31 | 10.90 | 108214 | 11365.40 | 5.67% | 0.00 |
| 2025-03-04 | 11.03 | 10.90 | -0.33 | -2.94% | 10.70 | 11.04 | 132962 | 14393.97 | 6.97% | 164.00 |
| 2025-03-03 | 10.55 | 11.23 | 0.71 | 6.75% | 10.55 | 11.33 | 215205 | 23750.22 | 11.29% | 0.00 |
| 2025-02-28 | 10.44 | 10.52 | -0.06 | -0.57% | 10.35 | 10.86 | 157959 | 16785.10 | 8.28% | 0.00 |
| 2025-02-27 | 10.25 | 10.58 | 0.31 | 3.02% | 10.14 | 10.79 | 154014 | 16069.00 | 8.08% | 0.00 |
| 2025-02-26 | 10.23 | 10.27 | 0.09 | 0.88% | 10.16 | 10.48 | 87648 | 9033.16 | 4.60% | 0.00 |
| 2025-02-25 | 9.91 | 10.18 | 0.19 | 1.90% | 9.87 | 10.34 | 96952 | 9864.20 | 5.08% | 0.00 |
| 2025-02-24 | 9.91 | 9.99 | 0.00 | 0.00% | 9.86 | 10.03 | 48835 | 4859.46 | 2.56% | 0.00 |
| 2025-02-21 | 10.08 | 9.99 | -0.08 | -0.79% | 9.91 | 10.11 | 68538 | 6839.58 | 3.59% | 0.00 |
| 2025-02-20 | 9.93 | 10.07 | 0.14 | 1.41% | 9.85 | 10.10 | 60792 | 6091.13 | 3.19% | 0.00 |
| 2025-02-19 | 9.73 | 9.93 | 0.23 | 2.37% | 9.68 | 10.00 | 51226 | 5036.69 | 2.69% | 0.00 |
| 2025-02-18 | 10.07 | 9.70 | -0.37 | -3.67% | 9.62 | 10.10 | 68405 | 6742.33 | 3.59% | 0.00 |
| 2025-02-17 | 9.78 | 10.07 | 0.27 | 2.76% | 9.74 | 10.25 | 95148 | 9508.73 | 4.99% | 0.00 |
| 2025-02-14 | 9.95 | 9.80 | -0.13 | -1.31% | 9.74 | 9.97 | 49234 | 4836.32 | 2.58% | 6.00 |
| 2025-02-13 | 10.05 | 9.93 | -0.18 | -1.78% | 9.93 | 10.15 | 61011 | 6092.14 | 3.20% | 2.00 |
| 2025-02-12 | 9.93 | 10.11 | 0.34 | 3.48% | 9.93 | 10.11 | 104904 | 10520.89 | 5.50% | 0.00 |
| 2025-02-11 | 9.84 | 9.77 | -0.10 | -1.01% | 9.70 | 9.93 | 48174 | 4697.98 | 2.53% | 0.00 |
| 2025-02-10 | 9.94 | 9.87 | 0.16 | 1.65% | 9.74 | 9.99 | 75210 | 7411.00 | 3.94% | 0.00 |
| 2025-02-07 | 9.60 | 9.71 | 0.20 | 2.10% | 9.50 | 9.74 | 55676 | 5372.80 | 2.92% | 0.00 |
| 2025-02-06 | 9.31 | 9.51 | 0.19 | 2.04% | 9.23 | 9.51 | 42867 | 4038.15 | 2.25% | 0.00 |
| 2025-02-05 | 9.26 | 9.32 | 0.11 | 1.19% | 9.16 | 9.37 | 35003 | 3253.76 | 1.84% | 0.00 |
| 2025-01-27 | 9.30 | 9.21 | -0.06 | -0.65% | 9.21 | 9.53 | 45685 | 4283.57 | 2.40% | 0.00 |
| 2025-01-24 | 9.27 | 9.27 | 0.01 | 0.11% | 9.13 | 9.37 | 40536 | 3742.14 | 2.13% | 0.00 |
| 2025-01-23 | 9.25 | 9.26 | 0.07 | 0.76% | 9.25 | 9.49 | 39994 | 3755.59 | 2.10% | 0.00 |
| 2025-01-22 | 9.29 | 9.19 | -0.10 | -1.08% | 9.15 | 9.32 | 25498 | 2352.68 | 1.34% | 0.00 |
| 2025-01-21 | 9.55 | 9.29 | -0.21 | -2.21% | 9.24 | 9.66 | 36853 | 3444.40 | 1.93% | 0.00 |
| 2025-01-20 | 9.36 | 9.50 | 0.17 | 1.82% | 9.26 | 9.56 | 41926 | 3964.08 | 2.20% | 0.00 |
| 2025-01-17 | 9.33 | 9.33 | 0.05 | 0.54% | 9.18 | 9.36 | 32270 | 2995.89 | 1.69% | 0.00 |
| 2025-01-16 | 9.22 | 9.28 | 0.08 | 0.87% | 9.12 | 9.43 | 41577 | 3870.48 | 2.18% | 0.00 |
| 2025-01-15 | 9.36 | 9.20 | -0.12 | -1.29% | 9.18 | 9.38 | 34441 | 3185.49 | 1.81% | 0.00 |
| 2025-01-14 | 9.14 | 9.32 | 0.35 | 3.90% | 9.02 | 9.32 | 46670 | 4311.02 | 2.45% | 0.00 |
| 2025-01-13 | 8.77 | 8.97 | 0.08 | 0.90% | 8.65 | 9.03 | 30242 | 2680.73 | 1.59% | 0.00 |
| 2025-01-10 | 9.16 | 8.89 | -0.30 | -3.26% | 8.86 | 9.37 | 51756 | 4731.73 | 2.71% | 0.00 |
| 2025-01-09 | 9.18 | 9.19 | 0.01 | 0.11% | 9.11 | 9.27 | 26853 | 2476.31 | 1.41% | 0.00 |
| 2025-01-08 | 9.13 | 9.18 | -0.02 | -0.22% | 8.86 | 9.25 | 38121 | 3464.39 | 2.00% | 0.00 |
| 2025-01-07 | 9.11 | 9.20 | 0.17 | 1.88% | 8.90 | 9.20 | 35420 | 3210.36 | 1.86% | 0.00 |
| 2025-01-06 | 9.01 | 9.03 | 0.06 | 0.67% | 8.59 | 9.10 | 39090 | 3491.29 | 2.05% | 0.00 |
| 2025-01-03 | 9.50 | 8.97 | -0.46 | -4.88% | 8.93 | 9.55 | 49753 | 4576.98 | 2.61% | 0.00 |
| 2025-01-02 | 9.51 | 9.43 | -0.09 | -0.95% | 9.33 | 9.72 | 43672 | 4162.08 | 2.29% | 0.00 |
| 2024-12-31 | 9.80 | 9.52 | -0.27 | -2.76% | 9.52 | 9.84 | 42053 | 4064.83 | 2.21% | 8.00 |
| 2024-12-30 | 9.85 | 9.79 | -0.20 | -2.00% | 9.70 | 9.95 | 47266 | 4637.25 | 2.48% | 0.00 |
| 2024-12-27 | 10.05 | 9.99 | -0.12 | -1.19% | 9.88 | 10.20 | 88988 | 8876.33 | 4.67% | 0.00 |
| 2024-12-26 | 9.43 | 10.11 | 0.63 | 6.65% | 9.43 | 10.25 | 118906 | 11797.83 | 6.24% | 0.00 |
| 2024-12-25 | 9.81 | 9.48 | -0.34 | -3.46% | 9.30 | 9.81 | 71390 | 6757.81 | 3.74% | 0.00 |
| 2024-12-24 | 9.87 | 9.82 | 0.01 | 0.10% | 9.62 | 9.98 | 45739 | 4472.51 | 2.40% | 0.00 |
| 2024-12-23 | 10.37 | 9.81 | -0.59 | -5.67% | 9.77 | 10.38 | 68144 | 6816.90 | 3.57% | 0.00 |
| 2024-12-20 | 10.30 | 10.40 | 0.15 | 1.46% | 10.24 | 10.47 | 40095 | 4166.96 | 2.10% | 0.00 |
| 2024-12-19 | 10.20 | 10.25 | -0.05 | -0.49% | 10.00 | 10.34 | 53635 | 5462.76 | 2.81% | 0.00 |
| 2024-12-18 | 10.33 | 10.30 | -0.03 | -0.29% | 10.12 | 10.51 | 54253 | 5594.74 | 2.85% | 0.00 |
| 2024-12-17 | 10.93 | 10.33 | -0.52 | -4.79% | 10.33 | 11.10 | 96236 | 10252.17 | 5.05% | 0.00 |
| 2024-12-16 | 10.88 | 10.85 | 0.00 | 0.00% | 10.72 | 11.00 | 53862 | 5839.40 | 2.82% | 0.00 |
| 2024-12-13 | 11.11 | 10.85 | -0.29 | -2.60% | 10.84 | 11.13 | 72392 | 7918.49 | 3.80% | 8.00 |
| 2024-12-12 | 11.11 | 11.14 | 0.00 | 0.00% | 10.95 | 11.17 | 75673 | 8395.01 | 3.97% | 30.00 |
| 2024-12-11 | 11.04 | 11.14 | 0.06 | 0.54% | 10.98 | 11.17 | 75945 | 8414.98 | 3.98% | 0.00 |
| 2024-12-10 | 11.27 | 11.08 | 0.07 | 0.64% | 11.05 | 11.35 | 94022 | 10525.99 | 4.93% | 0.00 |
| 2024-12-09 | 11.05 | 11.01 | -0.13 | -1.17% | 10.87 | 11.19 | 73023 | 8042.32 | 3.83% | 0.00 |
| 2024-12-06 | 11.10 | 11.14 | -0.01 | -0.09% | 10.95 | 11.21 | 78728 | 8728.17 | 4.13% | 0.00 |
| 2024-12-05 | 10.90 | 11.15 | 0.25 | 2.29% | 10.81 | 11.29 | 99417 | 11018.31 | 5.21% | 0.00 |
| 2024-12-04 | 11.32 | 10.90 | -0.55 | -4.80% | 10.87 | 11.32 | 139531 | 15366.75 | 7.32% | 0.00 |
| 2024-12-03 | 11.08 | 11.45 | 0.37 | 3.34% | 10.91 | 11.60 | 172130 | 19370.07 | 9.03% | 2.00 |
| 2024-12-02 | 10.89 | 11.08 | 0.08 | 0.73% | 10.80 | 11.16 | 117522 | 12948.11 | 6.16% | 1.00 |
| 2024-11-29 | 10.85 | 11.00 | 0.01 | 0.09% | 10.58 | 11.14 | 139231 | 15110.99 | 7.30% | 0.00 |
| 2024-11-28 | 11.19 | 10.99 | -0.28 | -2.48% | 10.95 | 11.27 | 125261 | 13854.73 | 6.57% | 1.00 |
深证大盘股票行情在线 K线走势图
