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
2026-08-20	26.47	26.46	0.00	0.00%	26.40	27.00	40093	10692	1.49%
2026-08-19	26.77	26.46	-0.54	-2.00%	26.34	27.05	56607	15039	2.11%
2026-08-18	27.09	27.00	-0.13	-0.48%	26.90	27.29	42991	11625	1.60%
2026-08-17	27.74	27.13	-0.65	-2.34%	26.96	27.86	70276	19109	2.62%
2026-08-14	28.26	27.78	-0.48	-1.70%	27.75	28.40	30598	8557	1.14%
2026-08-13	29.05	28.26	-0.67	-2.32%	28.10	29.07	45701	13028	1.70%
2026-08-12	29.00	28.93	-0.12	-0.41%	28.85	29.14	29921	8672	1.12%
2026-08-11	29.39	29.05	-0.33	-1.12%	28.96	29.65	39767	11605	1.48%
2026-08-10	29.15	29.38	0.23	0.79%	29.01	29.49	43135	12652	1.61%
2026-08-07	29.26	29.15	-0.16	-0.55%	28.96	29.42	34801	10141	1.30%
2026-08-06	29.52	29.31	-0.21	-0.71%	29.08	30.04	35129	10377	1.31%
2026-08-05	29.60	29.52	-0.08	-0.27%	29.25	29.67	35220	10378	1.31%
2026-08-04	30.08	29.60	-0.33	-1.10%	29.48	30.16	32759	9706	1.22%
2026-08-03	30.06	29.93	0.01	0.03%	29.70	30.15	22026	6593	0.82%
2026-07-31	30.02	29.92	-0.39	-1.29%	29.86	30.40	38904	11688	1.45%
2026-07-30	29.58	30.31	0.49	1.64%	29.38	30.53	61302	18428	2.29%
2026-07-29	28.39	29.82	1.43	5.04%	28.26	30.50	93393	27565	3.48%
2026-07-28	28.31	28.39	-0.02	-0.07%	27.63	28.44	33204	9323	1.24%
2026-07-27	28.18	28.41	0.23	0.82%	28.15	28.77	35319	10038	1.32%
2026-07-24	28.40	28.18	-0.27	-0.95%	27.92	28.68	40478	11454	1.51%
2026-07-23	28.68	28.45	-0.23	-0.80%	28.07	28.86	33483	9481	1.25%
2026-07-22	28.36	28.68	0.24	0.84%	27.81	28.88	45962	13002	1.71%
2026-07-21	27.78	28.44	0.45	1.61%	27.62	29.64	65231	18710	2.43%
2026-07-20	27.42	27.99	0.48	1.74%	27.19	28.08	50265	13931	1.87%
2026-07-17	27.59	27.51	-0.11	-0.40%	27.30	28.20	54417	15107	2.03%
2026-07-16	27.36	27.62	-0.24	-0.86%	27.06	28.08	38970	10724	1.45%
2026-07-15	26.95	27.86	0.81	2.99%	26.85	28.00	39877	10938	1.49%
2026-07-14	27.19	27.05	-0.31	-1.13%	26.85	27.45	38292	10361	1.43%
2026-07-13	27.99	27.36	-0.60	-2.15%	27.27	28.30	34996	9720	1.30%
2026-07-10	27.84	27.96	0.03	0.11%	27.71	28.62	27370	7724	1.02%
2026-07-09	28.30	27.93	-0.39	-1.38%	27.61	28.50	36160	10083	1.35%
2026-07-08	29.09	28.32	-0.83	-2.85%	28.26	29.15	32067	9174	1.20%
2026-07-07	29.72	29.15	-0.58	-1.95%	29.13	29.99	33351	9798	1.24%
2026-07-06	29.61	29.73	0.13	0.44%	29.00	30.56	56665	16823	2.11%
2026-07-03	29.98	29.60	0.25	0.85%	29.42	31.50	64963	19509	2.42%
2026-07-02	28.73	29.35	0.37	1.28%	28.71	29.90	61693	18115	2.30%
2026-07-01	27.83	28.98	0.94	3.35%	27.75	29.55	66462	19269	2.48%
2026-06-30	27.85	28.04	0.03	0.11%	27.45	28.09	48404	13401	1.80%
2026-06-29	27.39	28.01	0.46	1.67%	26.51	28.20	68144	18826	2.54%
2026-06-26	27.98	27.55	-0.68	-2.41%	27.55	28.40	47250	13154	1.76%
2026-06-25	28.92	28.23	-0.96	-3.29%	28.04	29.56	65325	18616	2.43%
2026-06-24	27.99	29.19	1.11	3.95%	27.50	29.30	82720	23590	3.08%
2026-06-23	27.87	28.08	0.26	0.93%	27.46	28.18	61027	17014	2.27%
2026-06-22	28.78	27.82	-1.22	-4.20%	27.00	28.90	95819	26408	3.57%
2026-06-18	29.11	29.04	-0.26	-0.89%	28.05	29.52	79607	23013	2.97%
2026-06-17	30.60	29.30	-2.61	-8.18%	28.95	30.60	166783	49352	6.22%
2026-06-16	33.45	31.91	-2.00	-5.90%	31.53	33.50	140774	45640	5.25%
2026-06-15	34.78	33.91	1.71	5.31%	33.40	35.20	136021	46861	5.07%
2026-06-12	32.10	32.20	1.02	3.27%	31.21	32.65	79556	25399	2.97%
2026-06-11	32.80	31.18	-1.92	-5.80%	30.60	33.72	78919	24965	2.94%
2026-06-10	33.37	33.10	-0.37	-1.11%	32.60	35.26	74422	25053	2.77%
2026-06-09	32.56	33.47	1.24	3.85%	31.67	33.74	71785	23492	2.68%
2026-06-08	33.00	32.23	-1.29	-3.85%	31.66	33.67	70505	22849	2.63%
2026-06-05	32.02	33.52	1.36	4.23%	31.70	34.56	79011	26428	2.95%
2026-06-04	32.01	32.16	-0.24	-0.74%	31.32	32.30	53026	16767	1.98%
2026-06-03	33.74	32.40	-1.40	-4.14%	32.12	33.77	50960	16760	1.90%
2026-06-02	34.28	33.80	-0.80	-2.31%	32.87	34.66	71315	23888	2.66%
2026-06-01	33.50	34.60	0.84	2.49%	33.16	34.75	45849	15547	1.71%
2026-05-29	34.08	33.76	-0.37	-1.08%	32.71	34.08	46191	15386	2.23%
2026-05-28	46.19	45.65	-0.18	-0.39%	44.67	46.19	32927	14907	1.59%
2026-05-27	47.34	45.83	-1.67	-3.52%	45.68	47.34	47153	21829	2.28%
2026-05-26	47.71	47.50	-0.68	-1.41%	47.50	48.75	52291	25109	2.53%
2026-05-25	46.17	48.18	2.40	5.24%	45.56	48.33	72336	34196	3.50%
2026-05-22	44.66	45.78	1.03	2.30%	44.00	46.08	35461	15964	1.71%
2026-05-21	44.16	44.75	0.59	1.34%	44.16	45.50	42852	19302	2.07%
2026-05-20	45.49	44.16	-1.32	-2.90%	44.09	45.51	46093	20612	2.23%
2026-05-19	45.38	45.48	0.06	0.13%	45.00	45.58	24537	11119	1.19%
2026-05-18	45.70	45.42	-0.57	-1.24%	44.96	46.00	38372	17419	1.85%
2026-05-15	46.01	45.99	-1.02	-2.17%	45.00	46.75	48674	22350	2.35%
2026-05-14	45.90	47.01	1.08	2.35%	44.72	48.64	103794	48254	5.02%
2026-05-13	46.95	45.93	-1.27	-2.69%	45.80	47.20	62801	28973	3.03%