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
2026-08-20	18.66	17.00	-1.81	-9.62%	16.92	19.08	502960	88953	22.49%
2026-08-19	19.31	18.81	-0.57	-2.94%	18.56	21.10	764956	149154	34.20%
2026-08-18	20.00	19.38	2.58	15.36%	18.20	20.16	826593	163013	36.96%
2026-08-17	16.53	16.80	-0.08	-0.47%	16.08	16.87	262048	43402	11.72%
2026-08-14	14.95	16.88	2.34	16.09%	14.77	17.02	390712	61905	17.47%
2026-08-13	14.76	14.54	-0.21	-1.42%	14.53	15.11	118077	17496	5.28%
2026-08-12	14.57	14.75	0.11	0.75%	14.57	14.82	89700	13184	4.01%
2026-08-11	14.70	14.64	-0.17	-1.15%	14.55	14.89	117684	17292	5.26%
2026-08-10	14.93	14.81	-0.14	-0.94%	14.52	14.98	141009	20726	6.30%
2026-08-07	14.40	14.95	0.64	4.47%	13.96	15.22	229846	33763	10.28%
2026-08-06	13.84	14.31	0.31	2.21%	13.84	14.40	165728	23501	7.41%
2026-08-05	13.65	14.00	0.56	4.17%	13.48	14.10	150281	20820	6.72%
2026-08-04	13.12	13.44	0.47	3.62%	12.94	13.55	136675	18228	6.11%
2026-08-03	12.86	12.97	0.18	1.41%	12.68	13.00	106440	13716	4.76%
2026-07-31	13.03	12.79	0.49	3.98%	12.78	13.48	189194	24823	8.46%
2026-07-30	13.10	12.30	-0.94	-7.10%	12.23	13.11	168072	21137	7.51%
2026-07-29	13.06	13.24	0.40	3.12%	12.57	13.32	189081	24583	8.45%
2026-07-28	13.95	12.84	-1.53	-10.65%	12.75	14.18	296571	39668	13.26%
2026-07-27	13.26	14.37	1.19	9.03%	13.18	14.45	237605	32890	10.63%
2026-07-24	13.00	13.18	-0.10	-0.75%	12.82	13.42	113247	14837	5.07%
2026-07-23	12.88	13.28	0.45	3.51%	12.79	13.32	127848	16719	5.72%
2026-07-22	13.26	12.83	-0.53	-3.97%	12.76	13.40	135618	17768	6.07%
2026-07-21	12.60	13.36	0.91	7.31%	11.32	13.36	194988	24373	8.72%
2026-07-20	13.83	12.45	-1.08	-7.98%	12.10	13.95	176515	22804	7.90%
2026-07-17	14.14	13.53	-0.39	-2.80%	13.38	14.31	143301	19815	6.41%
2026-07-16	14.50	13.92	-0.71	-4.85%	13.80	14.70	128071	18192	5.73%
2026-07-15	15.10	14.63	-0.42	-2.79%	14.50	15.23	120491	17827	5.39%
2026-07-14	14.69	15.05	0.62	4.30%	14.28	15.22	162407	23946	7.26%
2026-07-13	15.37	14.43	-0.98	-6.36%	14.25	15.79	187925	27773	8.41%
2026-07-10	16.11	15.41	-0.70	-4.35%	15.40	16.50	201806	32225	9.03%
2026-07-09	16.18	16.11	-0.01	-0.06%	15.36	16.45	198160	31596	8.86%
2026-07-08	17.35	16.12	-1.01	-5.90%	16.06	17.37	206822	34134	9.25%
2026-07-07	18.49	17.13	-1.58	-8.44%	16.94	18.88	239065	42172	10.69%
2026-07-06	18.37	18.71	0.16	0.86%	17.56	19.23	268423	49709	12.01%
2026-07-03	20.40	18.55	-2.14	-10.34%	18.50	20.69	357161	68868	15.98%
2026-07-02	21.46	20.69	-1.87	-8.29%	20.31	21.95	338999	71774	15.16%
2026-07-01	21.62	22.56	0.82	3.77%	20.93	23.02	497937	109914	22.27%
2026-06-30	21.70	21.74	-0.50	-2.25%	21.02	22.00	409365	87873	18.31%
2026-06-29	23.18	22.24	-0.52	-2.28%	21.34	24.18	533114	120615	23.85%
2026-06-26	20.62	22.76	2.03	9.79%	19.89	23.98	623494	139692	27.89%
2026-06-25	22.40	20.73	-1.37	-6.20%	20.60	22.60	449774	94953	20.12%
2026-06-24	21.52	22.10	0.96	4.54%	19.93	22.86	593584	127272	26.55%
2026-06-23	23.66	21.14	-2.32	-9.89%	20.86	24.00	582277	127221	26.05%
2026-06-22	19.95	23.46	3.91	20.00%	19.94	23.46	639004	141665	28.58%
2026-06-18	20.44	19.55	-1.30	-6.24%	19.39	20.70	348374	68807	15.58%
2026-06-17	20.20	20.85	0.32	1.56%	20.00	21.83	398937	83302	17.84%
2026-06-16	19.80	20.53	0.78	3.95%	19.30	20.59	307801	61670	13.77%
2026-06-15	18.50	19.75	1.64	9.06%	18.40	19.88	337886	65791	15.11%
2026-06-12	19.19	18.11	-0.62	-3.31%	18.00	19.87	266796	49856	11.93%
2026-06-11	18.88	18.73	-0.28	-1.47%	18.26	19.31	171488	31990	7.67%
2026-06-10	19.12	19.10	0.02	0.10%	18.66	19.98	225384	43066	10.08%
2026-06-09	17.93	19.08	1.38	7.80%	17.93	19.19	331977	62036	14.85%
2026-06-08	16.85	17.70	-0.12	-0.67%	16.70	17.99	267590	46592	11.97%
2026-06-05	17.86	17.82	-0.26	-1.44%	17.17	18.58	308678	54981	13.81%
2026-06-04	19.08	18.08	-1.31	-6.76%	17.11	19.45	408798	74808	18.29%
2026-06-03	19.83	19.39	-0.62	-3.10%	18.91	20.18	321712	63171	14.97%
2026-06-02	18.29	20.01	1.38	7.41%	17.86	20.27	457317	88303	21.29%
2026-06-01	18.52	18.63	-0.22	-1.17%	18.00	19.09	320974	59493	14.94%
2026-05-29	19.20	18.85	-0.03	-0.16%	18.50	19.87	425122	81080	19.79%
2026-05-28	18.80	18.88	0.21	1.12%	18.35	19.50	331099	62614	15.41%
2026-05-27	20.60	18.67	-1.72	-8.44%	18.38	20.63	389200	74406	18.12%
2026-05-26	20.72	20.39	-0.39	-1.88%	19.70	20.95	326898	66314	15.22%
2026-05-25	21.36	20.78	-0.09	-0.43%	20.50	21.80	453285	95602	21.10%
2026-05-22	17.68	20.87	3.48	20.01%	17.60	20.87	435626	85193	20.28%
2026-05-21	18.46	17.39	-1.21	-6.51%	17.20	19.07	227232	41001	10.99%
2026-05-20	18.51	18.60	0.00	0.00%	18.11	18.99	200597	37219	9.70%
2026-05-19	19.17	18.60	-0.70	-3.63%	18.44	19.89	233068	44065	11.27%
2026-05-18	18.02	19.30	0.96	5.23%	18.02	19.80	271097	52114	13.11%
2026-05-15	19.04	18.34	-0.86	-4.48%	18.14	19.28	250133	46277	12.09%
2026-05-14	20.05	19.20	-1.23	-6.02%	19.16	20.90	330664	65491	16.95%
2026-05-13	19.00	20.43	0.95	4.88%	18.80	21.00	405790	81014	20.80%