瑞丰高材 (300243) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	10.23	9.98	-0.29	-2.82%	9.91	10.23	48166	4829	2.48%
2025-12-15	10.10	10.27	0.16	1.58%	10.00	10.37	39072	3998	2.01%
2025-12-12	10.28	10.11	-0.12	-1.17%	10.10	10.40	46145	4723	2.37%
2025-12-11	10.59	10.23	-0.27	-2.57%	10.20	10.63	45051	4662	2.32%
2025-12-10	10.78	10.50	-0.24	-2.23%	10.48	10.78	39892	4218	2.05%
2025-12-09	10.91	10.74	-0.17	-1.56%	10.72	10.95	33571	3634	1.73%
2025-12-08	10.74	10.91	0.22	2.06%	10.73	10.97	42673	4648	2.19%
2025-12-05	10.47	10.69	0.18	1.71%	10.42	10.76	37488	3975	1.93%
2025-12-04	10.69	10.51	-0.23	-2.14%	10.42	10.76	41852	4413	2.15%
2025-12-03	10.90	10.74	-0.16	-1.47%	10.65	10.97	47847	5146	2.46%
2025-12-02	11.08	10.90	-0.10	-0.91%	10.79	11.08	47296	5149	2.43%
2025-12-01	11.01	11.00	-0.03	-0.27%	10.94	11.16	41478	4572	2.13%
2025-11-28	10.80	11.03	0.20	1.85%	10.80	11.05	52770	5792	2.71%
2025-11-27	10.64	10.83	0.16	1.50%	10.64	10.99	60531	6572	3.11%
2025-11-26	10.87	10.67	-0.21	-1.93%	10.64	11.00	60093	6495	3.09%
2025-11-25	10.87	10.88	0.02	0.18%	10.82	11.04	49825	5450	2.56%
2025-11-24	10.81	10.86	0.16	1.50%	10.69	10.97	62468	6767	3.21%
2025-11-21	11.36	10.70	-0.80	-6.96%	10.64	11.49	109055	11933	5.61%
2025-11-20	11.73	11.50	-0.28	-2.38%	11.46	11.90	74437	8651	3.83%
2025-11-19	11.63	11.78	0.22	1.90%	11.41	11.92	97254	11367	5.00%
2025-11-18	11.83	11.56	-0.33	-2.78%	11.52	11.90	59576	6937	3.06%
2025-11-17	11.85	11.89	0.10	0.85%	11.66	11.97	66472	7860	3.42%
2025-11-14	11.77	11.79	-0.09	-0.76%	11.71	11.93	86089	10202	4.43%
2025-11-13	11.48	11.88	0.37	3.21%	11.47	12.10	126491	14999	6.50%
2025-11-12	11.70	11.51	-0.18	-1.54%	11.37	11.70	85493	9817	4.40%
2025-11-11	11.52	11.69	0.17	1.48%	11.46	11.77	65778	7649	3.38%
2025-11-10	11.59	11.52	-0.06	-0.52%	11.40	11.64	66626	7696	3.43%
2025-11-07	11.35	11.58	0.16	1.40%	11.30	11.70	92966	10740	4.78%
2025-11-06	11.29	11.42	0.12	1.06%	11.23	11.48	54618	6209	2.81%
2025-11-05	11.03	11.30	0.21	1.89%	10.93	11.34	53561	6002	2.75%
2025-11-04	11.16	11.09	-0.09	-0.81%	11.00	11.27	40987	4548	2.11%
2025-11-03	11.31	11.18	-0.13	-1.15%	11.05	11.39	48373	5394	2.49%
2025-10-31	11.00	11.31	0.29	2.63%	10.95	11.38	69931	7898	3.60%
2025-10-30	11.22	11.02	-0.19	-1.69%	11.01	11.22	43838	4864	2.25%
2025-10-29	11.10	11.21	0.02	0.18%	11.08	11.27	58210	6508	2.99%
2025-10-28	11.17	11.19	0.02	0.18%	11.11	11.30	39708	4450	2.04%
2025-10-27	11.14	11.17	0.13	1.18%	11.05	11.24	50644	5655	2.60%
2025-10-24	11.01	11.04	0.01	0.09%	10.95	11.10	41576	4581	2.14%
2025-10-23	10.81	11.03	0.16	1.47%	10.65	11.04	49090	5338	2.52%
2025-10-22	10.84	10.87	-0.02	-0.18%	10.76	10.95	35622	3864	1.83%
2025-10-21	10.70	10.89	0.23	2.16%	10.60	10.93	48374	5217	2.49%
2025-10-20	10.59	10.66	0.26	2.50%	10.55	10.70	34488	3664	1.77%
2025-10-17	10.66	10.40	-0.27	-2.53%	10.40	10.76	43406	4586	2.23%
2025-10-16	10.85	10.67	-0.22	-2.02%	10.59	10.94	44724	4787	2.30%
2025-10-15	10.84	10.89	0.09	0.83%	10.78	11.00	48847	5307	2.51%
2025-10-14	11.07	10.80	-0.20	-1.82%	10.75	11.28	78331	8639	4.03%
2025-10-13	10.42	11.00	0.11	1.01%	10.26	11.03	74597	8027	3.84%
2025-10-10	10.78	10.89	0.11	1.02%	10.70	11.03	57137	6220	2.94%
2025-10-09	10.72	10.78	0.00	0.00%	10.65	10.93	58128	6260	2.99%
2025-09-30	10.83	10.78	-0.04	-0.37%	10.75	10.87	37967	4103	1.95%
2025-09-29	10.65	10.82	0.24	2.27%	10.54	10.88	58658	6314	3.02%
2025-09-26	10.56	10.58	-0.01	-0.09%	10.47	10.83	48716	5196	2.50%
2025-09-25	10.77	10.59	-0.20	-1.85%	10.53	10.89	51194	5468	2.63%
2025-09-24	10.45	10.79	0.29	2.76%	10.35	10.80	75181	7976	3.87%
2025-09-23	10.77	10.50	-0.32	-2.96%	10.13	10.85	104498	10877	5.37%
2025-09-22	11.00	10.82	-0.28	-2.52%	10.66	11.05	90161	9733	4.64%
2025-09-19	11.26	11.10	-0.16	-1.42%	11.04	11.41	68646	7660	3.53%
2025-09-18	11.60	11.26	-0.37	-3.18%	11.12	11.66	100395	11446	5.16%
2025-09-17	11.80	11.63	-0.20	-1.69%	11.59	11.84	70907	8283	3.65%
2025-09-16	11.55	11.83	0.23	1.98%	11.39	11.83	104309	12121	5.36%
2025-09-15	11.72	11.60	-0.16	-1.36%	11.52	11.73	81830	9491	4.21%
2025-09-12	11.99	11.76	-0.47	-3.84%	11.64	12.10	168211	19839	8.65%
2025-09-11	11.92	12.23	0.44	3.73%	11.58	12.46	244206	29668	12.55%
2025-09-10	11.86	11.79	-0.05	-0.42%	11.66	12.01	98836	11632	5.08%
2025-09-09	11.97	11.84	-0.14	-1.17%	11.76	12.20	188220	22518	9.68%
2025-09-08	11.53	11.98	0.51	4.45%	11.36	12.09	247148	28968	12.71%