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
2026-06-18	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%
2026-05-12	17.91	19.48	1.48	8.22%	17.55	19.74	441720	82699	22.65%
2026-05-11	18.28	18.00	-0.27	-1.48%	17.80	18.50	194897	35030	9.99%
2026-05-08	18.59	18.27	-0.80	-4.20%	18.22	19.30	219925	40829	11.28%
2026-05-07	17.98	19.07	1.08	6.00%	17.76	19.38	292203	54193	14.98%
2026-05-06	17.31	17.99	0.35	1.98%	17.13	18.33	329219	58369	16.88%
2026-04-30	18.65	17.64	-0.95	-5.11%	17.55	18.75	314059	56055	16.10%
2026-04-29	19.44	18.59	-1.13	-5.73%	18.55	19.72	388233	74008	19.90%
2026-04-28	18.71	19.72	1.87	10.48%	18.30	20.30	395770	77467	20.29%
2026-04-27	17.08	17.85	0.76	4.45%	16.88	18.48	234013	41902	12.00%
2026-04-24	17.32	17.09	-0.49	-2.79%	16.74	17.44	219354	37281	11.25%
2026-04-23	17.18	17.58	0.36	2.09%	16.50	18.10	303695	52669	15.57%
2026-04-22	16.81	17.22	0.77	4.68%	16.25	17.32	261344	43971	13.40%
2026-04-21	17.36	16.45	-0.91	-5.24%	16.40	17.36	308887	51549	15.84%
2026-04-20	17.23	17.36	0.18	1.05%	16.68	18.05	357085	62265	18.31%
2026-04-17	15.80	17.18	1.34	8.46%	15.80	17.70	414853	70986	21.27%
2026-04-16	15.04	15.84	0.53	3.46%	14.92	16.37	418962	66157	21.48%
2026-04-15	14.36	15.31	0.30	2.00%	14.03	15.65	482562	72529	24.74%
2026-04-14	14.51	15.01	0.41	2.81%	14.33	15.17	304588	44988	15.62%
2026-04-13	13.88	14.60	0.65	4.66%	13.86	14.66	252766	36401	12.96%
2026-04-10	14.04	13.95	-0.10	-0.71%	13.85	14.19	154450	21648	7.92%
2026-04-09	13.80	14.05	0.10	0.72%	13.54	14.20	204786	28588	10.50%
2026-04-08	13.98	13.95	0.55	4.10%	13.45	14.30	221997	30776	11.38%
2026-04-07	12.69	13.40	0.74	5.85%	12.68	13.62	173797	23249	8.91%
2026-04-03	13.06	12.66	-0.39	-2.99%	12.54	13.30	126719	16123	6.50%
2026-04-02	13.37	13.05	-0.16	-1.21%	12.86	13.46	159245	20975	8.16%
2026-04-01	12.98	13.21	0.53	4.18%	12.98	13.66	198711	26508	10.19%
2026-03-31	13.41	12.68	-0.75	-5.58%	12.66	13.55	205443	26582	10.54%
2026-03-30	13.50	13.43	-0.35	-2.54%	13.20	13.64	185216	24848	9.50%
2026-03-27	13.23	13.78	0.41	3.07%	13.14	13.96	232734	31886	11.94%
2026-03-26	13.96	13.37	-0.73	-5.18%	13.35	14.32	260791	35719	13.37%
2026-03-25	13.60	14.10	0.43	3.15%	13.53	14.39	319524	44956	16.39%
2026-03-24	13.60	13.67	0.27	2.01%	12.96	13.70	294498	39235	15.10%
2026-03-23	13.60	13.40	-0.96	-6.69%	13.26	14.10	317264	43282	16.27%
2026-03-20	13.96	14.36	0.36	2.57%	13.80	15.10	447685	64666	22.96%
2026-03-19	14.66	14.00	-1.09	-7.22%	13.90	15.28	430833	62264	22.09%
2026-03-18	15.09	15.09	-0.28	-1.82%	14.57	15.77	502716	75612	25.86%
2026-03-17	16.66	15.37	-2.09	-11.97%	15.03	17.30	671385	107134	34.54%
2026-03-16	15.51	17.46	2.26	14.87%	15.51	18.20	722056	123582	37.15%
2026-03-13	16.22	15.20	0.16	1.06%	14.81	16.54	589890	91830	30.35%