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
2026-05-08	48.80	48.81	-0.08	-0.16%	48.17	49.08	35884	17411	1.73%
2026-05-07	49.43	48.89	-0.28	-0.57%	48.54	49.70	53620	26230	2.59%
2026-05-06	47.45	49.17	2.63	5.65%	46.77	49.27	90781	43597	4.39%
2026-04-30	46.65	46.54	-0.03	-0.06%	46.06	47.08	27076	12598	1.31%
2026-04-29	46.88	46.57	-0.17	-0.36%	46.54	47.48	29601	13939	1.43%
2026-04-28	47.02	46.74	-1.09	-2.28%	46.38	47.80	36904	17322	1.78%
2026-04-27	47.95	47.83	-0.11	-0.23%	47.45	48.65	57337	27457	2.77%
2026-04-24	46.73	47.94	0.68	1.44%	46.70	48.50	68940	32778	3.33%
2026-04-23	45.16	47.26	2.28	5.07%	45.10	47.66	93801	44000	4.53%
2026-04-22	46.13	44.98	-1.29	-2.79%	44.81	46.13	66342	29907	3.21%
2026-04-21	46.51	46.27	-0.19	-0.41%	45.70	46.82	45049	20741	2.18%
2026-04-20	46.49	46.46	-0.21	-0.45%	45.60	46.74	44533	20568	2.15%
2026-04-17	48.57	46.67	-1.84	-3.79%	46.52	48.80	78681	36903	3.80%
2026-04-16	48.55	48.51	0.10	0.21%	47.81	49.10	32005	15518	1.55%
2026-04-15	48.95	48.41	-0.08	-0.16%	48.26	49.19	30143	14641	1.46%
2026-04-14	49.55	48.49	-0.80	-1.62%	48.21	49.87	35562	17283	1.72%
2026-04-13	50.47	49.29	-1.13	-2.24%	49.20	50.66	33538	16623	1.62%
2026-04-10	51.12	50.42	-0.50	-0.98%	50.08	51.30	30328	15365	1.47%
2026-04-09	52.87	50.92	-2.43	-4.55%	50.70	53.00	37280	19193	1.80%
2026-04-08	52.45	53.35	1.64	3.17%	52.24	54.70	29453	15696	1.42%
2026-04-07	51.79	51.71	-0.25	-0.48%	50.58	52.53	31071	16075	1.50%
2026-04-03	51.67	51.96	0.28	0.54%	51.42	52.83	32322	16882	1.56%
2026-04-02	51.77	51.68	-0.04	-0.08%	51.25	52.13	29299	15147	1.42%
2026-04-01	49.18	51.72	3.18	6.55%	49.06	52.09	53931	27603	2.61%
2026-03-31	47.50	48.54	0.97	2.04%	47.39	48.88	33064	16044	1.60%
2026-03-30	47.27	47.57	-0.10	-0.21%	46.45	47.72	30156	14219	1.46%
2026-03-27	46.34	47.67	1.00	2.14%	46.24	48.03	31704	15033	1.53%
2026-03-26	46.89	46.67	-0.23	-0.49%	46.48	47.71	34383	16164	1.66%
2026-03-25	45.96	46.90	1.15	2.51%	45.83	47.50	35943	16891	1.74%
2026-03-24	46.50	45.75	0.16	0.35%	45.00	46.50	32013	14594	1.55%
2026-03-23	46.01	45.59	-3.12	-6.41%	45.30	48.99	56870	26433	2.75%
2026-03-20	49.61	48.71	-0.74	-1.50%	48.71	50.15	29830	14744	1.44%
2026-03-19	51.76	49.45	-2.83	-5.41%	49.05	51.86	50302	25174	2.42%
2026-03-18	53.98	52.28	-0.51	-0.97%	51.48	54.07	37584	19577	1.81%
2026-03-17	51.70	52.79	1.46	2.84%	51.70	54.50	54024	28782	2.60%
2026-03-16	52.40	51.33	-0.96	-1.84%	50.50	52.56	27980	14348	1.35%
2026-03-13	53.29	52.29	-1.37	-2.55%	52.20	53.78	36333	19135	1.75%
2026-03-12	54.40	53.66	-0.69	-1.27%	53.52	54.85	27264	14685	1.31%
2026-03-11	54.42	54.35	-0.04	-0.07%	53.92	54.86	22230	12066	1.07%
2026-03-10	53.62	54.39	1.99	3.80%	52.89	55.10	41931	22694	2.02%
2026-03-09	53.82	52.40	-2.72	-4.93%	51.50	54.65	45553	23911	2.20%
2026-03-06	52.74	55.12	2.35	4.45%	52.39	55.70	45332	24651	2.18%
2026-03-05	55.01	52.77	-1.49	-2.75%	52.41	55.56	38888	20820	1.87%
2026-03-04	55.12	54.26	-1.16	-2.09%	54.05	56.10	28297	15540	1.36%
2026-03-03	57.32	55.42	-1.84	-3.21%	55.11	58.18	43414	24404	2.09%
2026-03-02	59.00	57.26	-2.27	-3.81%	56.71	59.29	41756	24021	2.01%
2026-02-27	59.55	59.53	-0.45	-0.75%	58.80	60.40	22269	13255	1.07%
2026-02-26	59.35	59.98	0.70	1.18%	58.50	60.57	30007	17845	1.45%
2026-02-25	57.77	59.28	1.60	2.77%	57.71	60.36	34420	20428	1.66%
2026-02-24	57.99	57.68	0.66	1.16%	57.29	58.23	21131	12222	1.02%
2026-02-13	57.89	57.02	-1.06	-1.83%	57.02	58.38	19682	11362	0.95%
2026-02-12	57.76	58.08	0.12	0.21%	57.00	58.50	21770	12626	1.05%
2026-02-11	57.30	57.96	0.94	1.65%	56.49	58.69	34910	20233	1.68%
2026-02-10	55.22	57.02	1.81	3.28%	54.65	57.56	37238	21034	1.79%
2026-02-09	55.05	55.21	0.36	0.66%	54.72	55.77	23115	12732	1.11%
2026-02-06	53.72	54.85	1.19	2.22%	53.11	55.59	30330	16614	1.46%
2026-02-05	54.05	53.66	-0.64	-1.18%	53.39	54.90	25042	13523	1.21%
2026-02-04	55.98	54.30	-1.59	-2.84%	53.61	56.57	57085	31146	2.75%
2026-02-03	56.03	55.89	-0.13	-0.23%	55.16	56.57	31614	17664	1.52%
2026-02-02	60.20	56.02	-4.47	-7.39%	55.80	60.30	54692	31366	2.64%
2026-01-30	59.00	60.49	1.42	2.40%	58.37	60.80	45899	27478	2.21%
2026-01-29	58.14	59.07	0.92	1.58%	57.91	60.08	41787	24814	2.01%
2026-01-28	57.52	58.15	0.36	0.62%	57.01	58.34	36174	20829	1.74%