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
2026-05-06	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%
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%