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
2026-03-20	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%
2026-03-12	15.01	15.04	0.89	6.29%	14.57	16.60	683917	105954	35.19%
2026-03-11	12.37	14.15	1.99	16.37%	12.22	14.48	350407	45787	18.03%
2026-03-10	12.00	12.16	0.22	1.84%	11.92	12.22	72690	8809	3.74%
2026-03-09	11.97	11.94	-0.17	-1.40%	11.75	12.04	80955	9635	4.17%
2026-03-06	11.72	12.11	0.36	3.06%	11.65	12.12	82504	9907	4.24%
2026-03-05	11.81	11.75	0.21	1.82%	11.65	11.91	83374	9813	4.29%
2026-03-04	11.48	11.54	-0.08	-0.69%	11.33	11.80	89643	10418	4.61%
2026-03-03	12.16	11.62	-0.43	-3.57%	11.57	12.24	101593	12015	5.23%
2026-03-02	12.40	12.05	-0.48	-3.83%	11.81	12.50	136508	16451	7.02%
2026-02-27	12.46	12.53	-0.05	-0.40%	12.33	12.75	155317	19449	7.99%
2026-02-26	12.66	12.58	0.21	1.70%	12.40	13.13	271481	34453	13.97%
2026-02-25	11.88	12.37	0.50	4.21%	11.88	12.98	250977	31475	12.91%
2026-02-24	11.55	11.87	0.33	2.86%	11.55	11.90	50980	6007	2.62%
2026-02-13	11.54	11.54	0.00	0.00%	11.45	11.67	37119	4294	1.91%
2026-02-12	11.75	11.54	-0.16	-1.37%	11.46	11.83	48945	5681	2.52%
2026-02-11	11.62	11.70	0.09	0.78%	11.52	11.84	49904	5838	2.57%
2026-02-10	11.59	11.61	0.02	0.17%	11.53	11.68	47463	5509	2.44%
2026-02-09	11.53	11.59	0.12	1.05%	11.49	11.75	72879	8451	3.75%
2026-02-06	11.20	11.47	0.21	1.87%	11.10	11.64	89134	10183	4.59%
2026-02-05	11.31	11.26	-0.09	-0.79%	11.23	11.49	50487	5734	2.60%
2026-02-04	11.15	11.35	0.23	2.07%	11.10	11.58	59145	6695	3.04%
2026-02-03	11.15	11.12	0.12	1.09%	11.01	11.27	47584	5299	2.45%
2026-02-02	11.20	11.00	-0.30	-2.65%	10.96	11.32	50929	5683	2.62%
2026-01-30	11.01	11.30	0.22	1.99%	10.96	11.32	67283	7496	3.46%
2026-01-29	11.19	11.08	-0.12	-1.07%	11.00	11.33	44857	5014	2.31%
2026-01-28	11.33	11.20	-0.14	-1.23%	11.14	11.39	53857	6054	2.77%
2026-01-27	11.30	11.34	0.03	0.27%	11.01	11.34	65178	7279	3.35%
2026-01-26	11.56	11.31	-0.21	-1.82%	11.20	11.67	69201	7840	3.56%
2026-01-23	11.35	11.52	0.21	1.86%	11.17	11.63	88940	10126	4.58%
2026-01-22	11.35	11.31	-0.06	-0.53%	11.22	11.39	61031	6894	3.14%
2026-01-21	11.26	11.37	0.03	0.26%	11.18	11.44	58721	6643	3.02%
2026-01-20	11.17	11.34	0.16	1.43%	11.12	11.36	69036	7764	3.55%
2026-01-19	10.99	11.18	0.16	1.45%	10.93	11.21	60207	6691	3.10%
2026-01-16	10.90	11.02	0.11	1.01%	10.72	11.04	64299	6999	3.31%
2026-01-15	10.71	10.91	0.20	1.87%	10.50	11.10	82642	9028	4.25%
2026-01-14	10.85	10.71	-0.13	-1.20%	10.54	10.96	79829	8605	4.11%
2026-01-13	10.70	10.84	0.12	1.12%	10.59	10.98	84304	9126	4.34%
2026-01-12	10.67	10.72	0.04	0.37%	10.62	10.74	62566	6689	3.22%
2026-01-09	10.63	10.68	0.05	0.47%	10.49	10.71	52448	5556	2.70%
2026-01-08	10.44	10.63	0.17	1.63%	10.37	10.68	54782	5792	2.82%
2026-01-07	10.55	10.46	-0.09	-0.85%	10.36	10.56	60300	6316	3.10%
2026-01-06	10.54	10.55	0.13	1.25%	10.46	10.77	85298	8998	4.39%
2026-01-05	10.43	10.42	-0.01	-0.10%	10.36	10.46	54913	5717	2.82%
2025-12-31	10.26	10.43	0.13	1.26%	10.10	10.43	56118	5772	2.89%
2025-12-30	10.32	10.30	-0.09	-0.87%	10.18	10.44	39873	4112	2.05%
2025-12-29	10.39	10.39	0.01	0.10%	10.26	10.42	30969	3200	1.59%
2025-12-26	10.49	10.38	-0.10	-0.95%	10.30	10.52	41783	4345	2.15%
2025-12-25	10.49	10.48	0.02	0.19%	10.35	10.53	32202	3364	1.66%
2025-12-24	10.28	10.46	0.14	1.36%	10.24	10.50	30880	3204	1.59%
2025-12-23	10.36	10.32	-0.07	-0.67%	10.24	10.40	25064	2585	1.29%
2025-12-22	10.33	10.39	0.03	0.29%	10.27	10.47	29619	3080	1.52%
2025-12-19	10.10	10.36	0.21	2.07%	10.04	10.40	38298	3943	1.97%
2025-12-18	9.97	10.15	0.15	1.50%	9.91	10.28	40036	4068	2.06%
2025-12-17	10.01	10.00	0.02	0.20%	9.75	10.08	45000	4454	2.31%
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%