瑞丰新材 (300910) - 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
2025-09-16	57.79	58.03	-0.02	-0.03%	57.68	58.47	13302	7731	0.64%
2025-09-15	58.89	58.05	-0.79	-1.34%	57.84	58.89	15574	9060	0.75%
2025-09-12	60.14	58.84	-1.37	-2.28%	58.58	60.47	28875	17037	1.39%
2025-09-11	59.45	60.21	0.71	1.19%	59.26	60.45	16455	9846	0.79%
2025-09-10	61.17	59.50	-1.45	-2.38%	59.33	61.17	21832	13053	1.05%
2025-09-09	61.40	60.95	-0.84	-1.36%	60.00	61.70	26908	16315	1.30%
2025-09-08	61.15	61.79	0.65	1.06%	59.63	61.80	24286	14786	1.17%
2025-09-05	59.98	61.14	1.49	2.50%	59.44	61.20	16197	9827	0.78%
2025-09-04	59.61	59.65	0.03	0.05%	58.94	60.48	16113	9624	0.78%
2025-09-03	60.66	59.62	-1.05	-1.73%	59.46	61.19	12490	7526	0.60%
2025-09-02	60.75	60.67	-0.34	-0.56%	59.98	61.63	18033	10926	0.87%
2025-09-01	61.28	61.01	-0.65	-1.05%	59.88	62.24	24902	15095	1.20%
2025-08-29	61.18	61.66	0.59	0.97%	60.37	61.77	22229	13605	1.07%
2025-08-28	61.20	61.07	0.77	1.28%	59.85	61.39	19958	12087	0.96%
2025-08-27	62.42	60.30	-2.19	-3.50%	60.28	62.48	24457	15091	1.18%
2025-08-26	63.71	62.49	-1.61	-2.51%	61.61	64.13	34333	21413	1.65%
2025-08-25	63.00	64.10	0.62	0.98%	62.81	65.76	40213	25701	1.94%
2025-08-22	63.26	63.48	-0.14	-0.22%	62.41	64.15	27410	17360	1.32%
2025-08-21	60.21	63.62	3.72	6.21%	59.97	64.40	54257	34110	2.61%
2025-08-20	59.30	59.90	0.64	1.08%	58.60	59.90	18400	10895	0.89%
2025-08-19	60.10	59.26	-0.84	-1.40%	58.51	60.47	19941	11798	0.96%
2025-08-18	60.21	60.10	-0.10	-0.17%	59.59	61.60	18141	10952	0.87%
2025-08-15	59.40	60.20	0.65	1.09%	59.01	60.88	13955	8380	0.67%
2025-08-14	59.20	59.55	0.26	0.44%	58.83	60.38	20655	12320	0.99%
2025-08-13	58.44	59.29	1.24	2.14%	58.16	59.30	16882	9928	0.81%
2025-08-12	58.97	58.05	-0.55	-0.94%	57.94	58.99	12127	7063	0.58%
2025-08-11	59.60	58.60	-0.98	-1.64%	58.58	59.97	21714	12800	1.05%
2025-08-08	58.40	59.58	1.08	1.85%	57.40	60.94	32092	19019	1.55%
2025-08-07	56.89	58.50	1.36	2.38%	56.89	59.45	23469	13744	1.13%
2025-08-06	56.00	57.14	1.18	2.11%	55.50	57.21	19174	10872	0.92%
2025-08-05	55.60	55.96	0.27	0.48%	54.50	56.08	22105	12276	1.06%
2025-08-04	55.60	55.69	-0.05	-0.09%	54.90	56.11	18438	10210	0.89%
2025-08-01	55.58	55.74	0.15	0.27%	55.24	56.75	21900	12237	1.05%
2025-07-31	57.90	55.59	-2.32	-4.01%	54.30	57.90	46454	25890	2.24%
2025-07-30	56.81	57.91	1.10	1.94%	56.65	57.93	14035	8053	0.68%
2025-07-29	56.89	56.81	0.01	0.02%	56.65	57.67	13393	7660	0.65%
2025-07-28	57.58	56.80	-0.85	-1.47%	56.70	57.69	16655	9500	0.80%
2025-07-25	58.19	57.65	-0.19	-0.33%	57.54	58.60	10593	6141	0.51%
2025-07-24	58.02	57.84	-0.28	-0.48%	57.50	58.40	13305	7713	0.64%
2025-07-23	58.74	58.12	-0.65	-1.11%	57.85	59.36	18785	10948	0.90%
2025-07-22	57.53	58.77	1.07	1.85%	57.53	59.17	15357	8997	0.74%
2025-07-21	56.40	57.70	1.13	2.00%	56.20	57.85	25837	14768	1.24%
2025-07-18	58.40	56.57	-1.62	-2.78%	56.00	58.40	28809	16330	1.39%
2025-07-17	59.45	58.19	-1.20	-2.02%	57.97	59.65	14187	8287	0.68%
2025-07-16	58.64	59.39	0.78	1.33%	58.22	59.50	7238	4268	0.35%
2025-07-15	59.35	58.61	-0.72	-1.21%	58.20	59.68	11729	6902	0.56%
2025-07-14	59.58	59.33	-0.22	-0.37%	59.33	60.13	6479	3865	0.31%
2025-07-11	60.13	59.55	-0.45	-0.75%	59.10	60.25	12688	7576	0.61%
2025-07-10	58.82	60.00	1.12	1.90%	58.39	60.40	16111	9612	0.78%
2025-07-09	58.05	58.88	0.89	1.53%	58.00	59.09	12895	7578	0.62%
2025-07-08	57.02	57.99	1.09	1.92%	56.78	58.25	12419	7189	0.60%
2025-07-07	56.66	56.90	0.28	0.49%	56.40	58.00	9127	5188	0.44%
2025-07-04	57.26	56.62	-0.70	-1.22%	56.28	57.53	10974	6229	0.53%
2025-07-03	57.81	57.32	-0.50	-0.86%	57.30	58.21	8863	5108	0.43%
2025-07-02	57.60	57.82	-0.01	-0.02%	57.00	58.11	8595	4955	0.41%
2025-07-01	57.89	57.83	0.08	0.14%	57.26	57.96	8926	5144	0.43%
2025-06-30	57.99	57.75	-0.18	-0.31%	57.06	58.26	13572	7820	0.65%
2025-06-27	57.54	57.93	0.38	0.66%	57.54	59.00	14319	8364	0.69%
2025-06-26	57.98	57.55	0.09	0.16%	57.28	58.75	11347	6576	0.55%
2025-06-25	57.80	57.46	0.33	0.58%	56.76	58.48	13606	7814	0.66%
2025-06-24	55.37	57.13	2.33	4.25%	55.00	57.78	29080	16459	1.40%
2025-06-23	55.00	54.80	-0.30	-0.54%	54.30	55.49	19510	10668	0.94%
2025-06-20	56.17	55.10	-0.54	-0.97%	55.10	56.80	15568	8700	0.75%
2025-06-19	55.42	55.64	0.12	0.22%	55.36	56.80	20569	11540	0.99%
2025-06-18	55.91	55.52	-0.58	-1.03%	55.37	56.20	12009	6693	0.58%
2025-06-17	56.02	56.10	-0.11	-0.20%	56.02	57.85	21377	12158	1.03%
2025-06-16	58.45	56.21	-2.06	-3.54%	55.03	58.68	49213	27720	2.37%
2025-06-13	58.87	58.27	-0.44	-0.75%	58.06	59.61	18263	10697	0.88%
2025-06-12	59.96	58.71	-1.01	-1.69%	58.70	59.96	18099	10717	0.87%
2025-06-11	59.44	59.72	0.52	0.88%	58.37	60.20	22639	13431	1.09%
2025-06-10	59.50	59.20	-0.30	-0.50%	58.70	59.98	27054	16023	1.30%
2025-06-09	59.39	59.50	0.18	0.30%	58.32	59.56	18275	10774	0.88%