瑞丰光电(300241)股票行情
瑞丰光电(300241)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 5.64 | 5.51 | -0.13 | -2.30% | 5.39 | 5.72 | 281764 | 15479.38 | 4.89% | 0.00 |
| 2025-12-16 | 5.78 | 5.64 | -0.16 | -2.76% | 5.61 | 5.82 | 159514 | 9035.30 | 2.77% | 0.00 |
| 2025-12-15 | 5.82 | 5.80 | -0.04 | -0.68% | 5.74 | 5.89 | 151581 | 8825.28 | 2.63% | 0.00 |
| 2025-12-12 | 5.95 | 5.84 | -0.11 | -1.85% | 5.83 | 6.00 | 243600 | 14384.19 | 4.22% | 0.00 |
| 2025-12-11 | 6.14 | 5.95 | -0.17 | -2.78% | 5.95 | 6.15 | 259419 | 15613.00 | 4.50% | 0.00 |
| 2025-12-10 | 6.18 | 6.12 | -0.11 | -1.77% | 6.08 | 6.20 | 290973 | 17844.12 | 5.05% | 0.00 |
| 2025-12-09 | 6.08 | 6.23 | 0.10 | 1.63% | 6.07 | 6.26 | 369857 | 22897.39 | 6.41% | 127.00 |
| 2025-12-08 | 6.10 | 6.13 | 0.03 | 0.49% | 6.08 | 6.17 | 256265 | 15713.59 | 4.44% | 0.00 |
| 2025-12-05 | 6.06 | 6.10 | 0.07 | 1.16% | 5.95 | 6.15 | 236328 | 14314.81 | 4.10% | 0.00 |
| 2025-12-04 | 6.10 | 6.03 | -0.11 | -1.79% | 5.98 | 6.11 | 300902 | 18162.40 | 5.22% | 17.00 |
| 2025-12-03 | 6.20 | 6.14 | -0.08 | -1.29% | 6.12 | 6.33 | 346746 | 21407.67 | 6.01% | 0.00 |
| 2025-12-02 | 6.19 | 6.22 | -0.02 | -0.32% | 6.12 | 6.29 | 547458 | 33927.17 | 9.49% | 0.00 |
| 2025-12-01 | 5.99 | 6.24 | 0.25 | 4.17% | 5.93 | 6.53 | 870441 | 54246.57 | 15.10% | 4.00 |
| 2025-11-28 | 5.88 | 5.99 | 0.08 | 1.35% | 5.83 | 5.99 | 342160 | 20284.70 | 5.93% | 0.00 |
| 2025-11-27 | 5.71 | 5.91 | 0.20 | 3.50% | 5.71 | 6.04 | 428841 | 25367.12 | 7.44% | 0.00 |
| 2025-11-26 | 5.72 | 5.71 | -0.03 | -0.52% | 5.70 | 5.90 | 136458 | 7897.34 | 2.37% | 0.00 |
| 2025-11-25 | 5.67 | 5.74 | 0.09 | 1.59% | 5.64 | 5.79 | 133961 | 7702.69 | 2.32% | 0.00 |
| 2025-11-24 | 5.53 | 5.65 | 0.16 | 2.91% | 5.53 | 5.69 | 156759 | 8790.78 | 2.72% | 0.00 |
| 2025-11-21 | 5.72 | 5.49 | -0.28 | -4.85% | 5.49 | 5.76 | 188437 | 10520.93 | 3.27% | 0.00 |
| 2025-11-20 | 5.79 | 5.77 | 0.03 | 0.52% | 5.72 | 5.85 | 121796 | 7038.81 | 2.11% | 0.00 |
| 2025-11-19 | 5.93 | 5.74 | -0.18 | -3.04% | 5.72 | 5.95 | 174740 | 10128.25 | 3.03% | 0.00 |
| 2025-11-18 | 5.94 | 5.92 | -0.02 | -0.34% | 5.86 | 5.98 | 146166 | 8644.72 | 2.53% | 18.00 |
| 2025-11-17 | 5.92 | 5.94 | 0.01 | 0.17% | 5.88 | 5.95 | 133231 | 7879.10 | 2.31% | 0.00 |
| 2025-11-14 | 5.90 | 5.93 | 0.00 | 0.00% | 5.87 | 6.03 | 203102 | 12100.69 | 3.52% | 0.00 |
| 2025-11-13 | 5.90 | 5.93 | 0.04 | 0.68% | 5.85 | 5.93 | 125009 | 7374.15 | 2.17% | 0.00 |
| 2025-11-12 | 5.95 | 5.89 | -0.06 | -1.01% | 5.85 | 5.96 | 134694 | 7944.87 | 2.34% | 0.00 |
| 2025-11-11 | 5.89 | 5.95 | 0.04 | 0.68% | 5.87 | 5.96 | 162081 | 9611.92 | 2.81% | 0.00 |
| 2025-11-10 | 5.86 | 5.91 | 0.05 | 0.85% | 5.84 | 5.91 | 164434 | 9652.37 | 2.85% | 0.00 |
| 2025-11-07 | 5.80 | 5.86 | 0.04 | 0.69% | 5.79 | 5.93 | 183661 | 10733.96 | 3.19% | 0.00 |
| 2025-11-06 | 5.81 | 5.82 | 0.02 | 0.34% | 5.79 | 5.85 | 144196 | 8384.12 | 2.50% | 0.00 |
| 2025-11-05 | 5.70 | 5.80 | 0.05 | 0.87% | 5.68 | 5.81 | 118313 | 6824.71 | 2.05% | 0.00 |
| 2025-11-04 | 5.80 | 5.75 | -0.05 | -0.86% | 5.72 | 5.80 | 142183 | 8181.09 | 2.47% | 0.00 |
| 2025-11-03 | 5.75 | 5.80 | 0.02 | 0.35% | 5.72 | 5.81 | 110726 | 6389.08 | 1.92% | 0.00 |
| 2025-10-31 | 5.76 | 5.78 | 0.03 | 0.52% | 5.72 | 5.81 | 142651 | 8234.92 | 2.47% | 0.00 |
| 2025-10-30 | 5.84 | 5.75 | -0.08 | -1.37% | 5.75 | 5.89 | 131296 | 7621.06 | 2.28% | 0.00 |
| 2025-10-29 | 5.90 | 5.83 | -0.05 | -0.85% | 5.80 | 5.92 | 150822 | 8828.62 | 2.62% | 40.00 |
| 2025-10-28 | 5.86 | 5.88 | 0.02 | 0.34% | 5.82 | 5.94 | 166188 | 9797.85 | 2.88% | 0.00 |
| 2025-10-27 | 5.84 | 5.86 | 0.05 | 0.86% | 5.81 | 5.88 | 166743 | 9749.00 | 2.89% | 0.00 |
| 2025-10-24 | 5.74 | 5.81 | 0.07 | 1.22% | 5.74 | 5.82 | 181162 | 10497.06 | 3.14% | 0.00 |
| 2025-10-23 | 5.75 | 5.74 | -0.01 | -0.17% | 5.66 | 5.76 | 120744 | 6883.59 | 2.09% | 0.00 |
| 2025-10-22 | 5.73 | 5.75 | -0.05 | -0.86% | 5.69 | 5.82 | 192039 | 11033.73 | 3.33% | 55.00 |
| 2025-10-21 | 5.53 | 5.80 | 0.28 | 5.07% | 5.49 | 5.83 | 297944 | 16986.34 | 5.17% | 0.00 |
| 2025-10-20 | 5.46 | 5.52 | 0.12 | 2.22% | 5.46 | 5.55 | 97505 | 5368.64 | 1.69% | 0.00 |
| 2025-10-17 | 5.54 | 5.40 | -0.13 | -2.35% | 5.40 | 5.57 | 122571 | 6706.61 | 2.13% | 0.00 |
| 2025-10-16 | 5.63 | 5.53 | -0.10 | -1.78% | 5.51 | 5.63 | 102438 | 5695.73 | 1.78% | 0.00 |
| 2025-10-15 | 5.62 | 5.63 | 0.06 | 1.08% | 5.53 | 5.65 | 103253 | 5781.32 | 1.79% | 0.00 |
| 2025-10-14 | 5.73 | 5.57 | -0.13 | -2.28% | 5.55 | 5.76 | 163691 | 9247.38 | 2.84% | 0.00 |
| 2025-10-13 | 5.50 | 5.70 | -0.07 | -1.21% | 5.39 | 5.72 | 186568 | 10430.10 | 3.24% | 45.00 |
| 2025-10-10 | 5.84 | 5.77 | -0.11 | -1.87% | 5.75 | 5.85 | 184819 | 10708.84 | 3.21% | 48.00 |
| 2025-10-09 | 5.84 | 5.88 | 0.09 | 1.55% | 5.79 | 5.89 | 200715 | 11741.67 | 3.48% | 0.00 |
| 2025-09-30 | 5.77 | 5.79 | 0.04 | 0.70% | 5.73 | 5.85 | 149768 | 8672.53 | 2.60% | 0.00 |
| 2025-09-29 | 5.70 | 5.75 | 0.03 | 0.52% | 5.58 | 5.77 | 174197 | 9919.75 | 3.02% | 8.00 |
| 2025-09-26 | 5.71 | 5.72 | -0.02 | -0.35% | 5.64 | 5.90 | 210800 | 12142.09 | 3.66% | 0.00 |
| 2025-09-25 | 5.82 | 5.74 | -0.10 | -1.71% | 5.72 | 5.86 | 151448 | 8759.33 | 2.63% | 0.00 |
| 2025-09-24 | 5.67 | 5.84 | 0.18 | 3.18% | 5.56 | 5.85 | 209298 | 12073.31 | 3.63% | 0.00 |
| 2025-09-23 | 5.83 | 5.66 | -0.15 | -2.58% | 5.49 | 5.83 | 255528 | 14327.84 | 4.43% | 0.00 |
| 2025-09-22 | 5.80 | 5.81 | 0.01 | 0.17% | 5.74 | 5.85 | 134155 | 7774.11 | 2.33% | 0.00 |
| 2025-09-19 | 5.86 | 5.80 | -0.05 | -0.85% | 5.78 | 5.92 | 200605 | 11701.06 | 3.48% | 0.00 |
| 2025-09-18 | 6.05 | 5.85 | -0.15 | -2.50% | 5.79 | 6.05 | 322100 | 19184.54 | 5.59% | 0.00 |
| 2025-09-17 | 5.92 | 6.00 | 0.08 | 1.35% | 5.88 | 6.10 | 341700 | 20629.36 | 5.93% | 0.00 |
| 2025-09-16 | 5.80 | 5.92 | 0.11 | 1.89% | 5.79 | 5.92 | 186395 | 10937.60 | 3.23% | 0.00 |
| 2025-09-15 | 5.84 | 5.81 | -0.03 | -0.51% | 5.77 | 5.88 | 150044 | 8705.92 | 2.60% | 0.00 |
| 2025-09-12 | 5.86 | 5.84 | -0.04 | -0.68% | 5.83 | 5.92 | 195526 | 11468.87 | 3.39% | 18.00 |
| 2025-09-11 | 5.71 | 5.88 | 0.16 | 2.80% | 5.66 | 5.88 | 256366 | 14849.95 | 4.45% | 0.00 |
| 2025-09-10 | 5.67 | 5.72 | 0.04 | 0.70% | 5.66 | 5.75 | 139311 | 7963.94 | 2.42% | 0.00 |
| 2025-09-09 | 5.79 | 5.68 | -0.13 | -2.24% | 5.66 | 5.79 | 194743 | 11133.74 | 3.38% | 2.00 |
| 2025-09-08 | 5.80 | 5.81 | 0.02 | 0.35% | 5.70 | 5.81 | 226051 | 13026.05 | 3.92% | 15.00 |
| 2025-09-05 | 5.70 | 5.79 | 0.10 | 1.76% | 5.65 | 5.79 | 190090 | 10910.26 | 3.30% | 0.00 |
| 2025-09-04 | 5.77 | 5.69 | -0.03 | -0.52% | 5.61 | 5.83 | 253208 | 14506.06 | 4.39% | 0.00 |
| 2025-09-03 | 5.92 | 5.72 | -0.18 | -3.05% | 5.69 | 5.93 | 247933 | 14391.23 | 4.30% | 0.00 |
| 2025-09-02 | 6.11 | 5.90 | -0.21 | -3.44% | 5.81 | 6.12 | 384449 | 22763.67 | 6.67% | 0.00 |
| 2025-09-01 | 6.16 | 6.11 | -0.05 | -0.81% | 6.07 | 6.19 | 365834 | 22394.19 | 6.34% | 20.00 |
| 2025-08-29 | 6.33 | 6.16 | -0.17 | -2.69% | 6.15 | 6.34 | 323353 | 20040.95 | 5.61% | 0.00 |
| 2025-08-28 | 6.26 | 6.33 | 0.07 | 1.12% | 6.03 | 6.37 | 563079 | 35078.69 | 9.77% | 0.00 |
| 2025-08-27 | 6.56 | 6.26 | -0.41 | -6.15% | 6.26 | 6.56 | 870017 | 55896.20 | 15.09% | 2.00 |
| 2025-08-26 | 6.45 | 6.67 | 0.18 | 2.77% | 6.35 | 6.72 | 799647 | 52602.64 | 13.96% | 116.00 |
| 2025-08-25 | 6.61 | 6.49 | -0.14 | -2.11% | 6.41 | 6.61 | 784535 | 51024.56 | 13.70% | 76.00 |
| 2025-08-22 | 6.56 | 6.63 | 0.09 | 1.38% | 6.38 | 6.72 | 1003670 | 65347.85 | 17.52% | 11.00 |
| 2025-08-21 | 6.22 | 6.54 | 0.34 | 5.48% | 6.20 | 7.09 | 1166024 | 76907.98 | 20.36% | 12.00 |
| 2025-08-20 | 6.10 | 6.20 | 0.10 | 1.64% | 6.04 | 6.21 | 255495 | 15700.82 | 4.46% | 0.00 |
深证大盘股票行情在线 K线走势图
瑞丰光电(300241)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
