当前位置: 爱股网 > 股票行情 > 瑞丰新材(300910)股票行情

瑞丰新材(300910)股票行情

瑞丰新材(300910)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

瑞丰新材(300910)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
2026-03-27	46.34	47.67	1.00	2.14%	46.24	48.03	31704	15033.89	1.53%	0.00
2026-03-26	46.89	46.67	-0.23	-0.49%	46.48	47.71	34383	16164.40	1.66%	0.00
2026-03-25	45.96	46.90	1.15	2.51%	45.83	47.50	35943	16891.34	1.74%	3.00
2026-03-24	46.50	45.75	0.16	0.35%	45.00	46.50	32013	14594.32	1.55%	0.00
2026-03-23	46.01	45.59	-3.12	-6.41%	45.30	48.99	56870	26433.77	2.75%	0.00
2026-03-20	49.61	48.71	-0.74	-1.50%	48.71	50.15	29830	14744.51	1.44%	0.00
2026-03-19	51.76	49.45	-2.83	-5.41%	49.05	51.86	50302	25174.49	2.42%	0.00
2026-03-18	53.98	52.28	-0.51	-0.97%	51.48	54.07	37584	19577.73	1.81%	0.00
2026-03-17	51.70	52.79	1.46	2.84%	51.70	54.50	54024	28782.10	2.60%	0.00
2026-03-16	52.40	51.33	-0.96	-1.84%	50.50	52.56	27980	14348.13	1.35%	0.00
2026-03-13	53.29	52.29	-1.37	-2.55%	52.20	53.78	36333	19135.14	1.75%	0.00
2026-03-12	54.40	53.66	-0.69	-1.27%	53.52	54.85	27264	14685.40	1.31%	0.00
2026-03-11	54.42	54.35	-0.04	-0.07%	53.92	54.86	22230	12066.54	1.07%	0.00
2026-03-10	53.62	54.39	1.99	3.80%	52.89	55.10	41931	22694.38	2.02%	0.00
2026-03-09	53.82	52.40	-2.72	-4.93%	51.50	54.65	45553	23911.65	2.20%	0.00
2026-03-06	52.74	55.12	2.35	4.45%	52.39	55.70	45332	24651.07	2.18%	0.00
2026-03-05	55.01	52.77	-1.49	-2.75%	52.41	55.56	38888	20820.45	1.87%	0.00
2026-03-04	55.12	54.26	-1.16	-2.09%	54.05	56.10	28297	15540.35	1.36%	0.00
2026-03-03	57.32	55.42	-1.84	-3.21%	55.11	58.18	43414	24404.90	2.09%	0.00
2026-03-02	59.00	57.26	-2.27	-3.81%	56.71	59.29	41756	24021.08	2.01%	0.00
2026-02-27	59.55	59.53	-0.45	-0.75%	58.80	60.40	22269	13255.00	1.07%	0.00
2026-02-26	59.35	59.98	0.70	1.18%	58.50	60.57	30007	17845.32	1.45%	0.00
2026-02-25	57.77	59.28	1.60	2.77%	57.71	60.36	34420	20428.06	1.66%	0.00
2026-02-24	57.99	57.68	0.66	1.16%	57.29	58.23	21131	12222.93	1.02%	0.00
2026-02-13	57.89	57.02	-1.06	-1.83%	57.02	58.38	19682	11362.14	0.95%	0.00
2026-02-12	57.76	58.08	0.12	0.21%	57.00	58.50	21770	12626.84	1.05%	0.00
2026-02-11	57.30	57.96	0.94	1.65%	56.49	58.69	34910	20233.34	1.68%	0.00
2026-02-10	55.22	57.02	1.81	3.28%	54.65	57.56	37238	21034.40	1.79%	0.00
2026-02-09	55.05	55.21	0.36	0.66%	54.72	55.77	23115	12732.67	1.11%	0.00
2026-02-06	53.72	54.85	1.19	2.22%	53.11	55.59	30330	16614.85	1.46%	0.00
2026-02-05	54.05	53.66	-0.64	-1.18%	53.39	54.90	25042	13523.57	1.21%	0.00
2026-02-04	55.98	54.30	-1.59	-2.84%	53.61	56.57	57085	31146.17	2.75%	0.00
2026-02-03	56.03	55.89	-0.13	-0.23%	55.16	56.57	31614	17664.55	1.52%	0.00
2026-02-02	60.20	56.02	-4.47	-7.39%	55.80	60.30	54692	31366.83	2.64%	0.00
2026-01-30	59.00	60.49	1.42	2.40%	58.37	60.80	45899	27478.31	2.21%	0.00
2026-01-29	58.14	59.07	0.92	1.58%	57.91	60.08	41787	24814.34	2.01%	0.00
2026-01-28	57.52	58.15	0.36	0.62%	57.01	58.34	36174	20829.71	1.74%	0.00
2026-01-27	58.10	57.79	-0.42	-0.72%	56.86	58.92	41009	23663.63	1.98%	0.00
2026-01-26	60.33	58.21	-1.84	-3.06%	57.47	60.49	47586	27823.02	2.29%	0.00
2026-01-23	59.10	60.05	0.95	1.61%	59.10	60.41	28566	17107.42	1.38%	0.00
2026-01-22	59.19	59.10	-0.05	-0.08%	58.56	60.49	29215	17334.62	1.41%	0.00
2026-01-21	59.08	59.15	-0.20	-0.34%	58.82	60.30	24712	14702.13	1.19%	0.00
2026-01-20	59.98	59.35	-0.35	-0.59%	58.64	60.27	35994	21360.88	1.73%	0.00
2026-01-19	61.34	59.70	-1.93	-3.13%	59.37	62.14	45278	27348.38	2.18%	0.00
2026-01-16	60.20	61.63	1.33	2.21%	59.96	62.45	43721	26832.52	2.11%	0.00
2026-01-15	59.97	60.30	-0.70	-1.15%	59.37	60.88	42593	25607.60	2.05%	0.00
2026-01-14	64.10	61.00	0.65	1.08%	59.26	66.30	130026	81487.62	6.27%	0.00
2026-01-13	60.50	60.35	-0.22	-0.36%	60.20	62.88	29403	18040.72	1.42%	0.00
2026-01-12	60.65	60.57	-0.08	-0.13%	59.63	61.16	25722	15518.06	1.24%	0.00
2026-01-09	60.00	60.65	0.70	1.17%	59.41	60.98	25524	15376.01	1.23%	0.00
2026-01-08	58.76	59.95	1.20	2.04%	58.31	60.50	32049	19058.45	1.54%	0.00
2026-01-07	57.68	58.75	1.07	1.86%	57.41	59.26	31678	18554.32	1.53%	0.00
2026-01-06	58.35	57.68	-0.30	-0.52%	57.27	58.43	28776	16619.34	1.39%	0.00
2026-01-05	56.90	57.98	1.43	2.53%	56.31	58.25	21102	12175.42	1.02%	0.00
2025-12-31	57.18	56.55	-0.64	-1.12%	56.39	57.71	13109	7447.12	0.63%	0.00
2025-12-30	56.90	57.19	0.27	0.47%	56.25	57.35	19448	11061.61	0.94%	0.00
2025-12-29	58.01	56.92	-1.38	-2.37%	56.65	58.30	36386	20752.66	1.75%	0.00
2025-12-26	58.88	58.30	-0.66	-1.12%	57.80	60.00	24564	14415.13	1.18%	0.00
2025-12-25	59.20	58.96	-0.63	-1.06%	58.62	59.65	14215	8402.65	0.69%	0.00
2025-12-24	59.21	59.59	0.38	0.64%	58.33	60.20	26615	15744.02	1.28%	0.00
2025-12-23	59.17	59.21	-0.02	-0.03%	59.00	61.00	24727	14821.85	1.19%	0.00
2025-12-22	59.37	59.23	0.01	0.02%	58.23	59.49	22303	13112.39	1.07%	0.00
2025-12-19	58.33	59.22	0.92	1.58%	57.87	59.67	16807	9922.77	0.81%	0.00
2025-12-18	57.65	58.30	0.38	0.66%	57.51	59.20	13835	8104.99	0.67%	0.00
2025-12-17	57.27	57.92	0.72	1.26%	56.91	58.20	15351	8852.94	0.74%	0.00
2025-12-16	58.97	57.20	-1.65	-2.80%	56.88	58.97	18652	10754.38	0.90%	0.00
2025-12-15	59.01	58.85	-0.68	-1.14%	58.06	59.42	19848	11649.64	0.96%	0.00
2025-12-12	57.90	59.53	1.72	2.98%	56.01	60.00	45859	26832.39	2.21%	3.00
2025-12-11	57.00	57.81	0.81	1.42%	56.88	58.58	25864	14963.14	1.25%	0.00
2025-12-10	56.83	57.00	0.02	0.04%	56.76	58.05	22069	12648.51	1.06%	0.00
2025-12-09	57.31	56.98	-0.37	-0.65%	56.33	57.65	18074	10317.90	0.87%	0.00
2025-12-08	57.75	57.35	-0.58	-1.00%	57.06	58.20	21771	12526.18	1.05%	0.00
2025-12-05	57.95	57.93	-0.22	-0.38%	56.56	58.49	18244	10486.14	0.88%	0.00
2025-12-04	58.73	58.15	-0.66	-1.12%	57.79	58.73	19934	11597.35	0.96%	0.00
2025-12-03	55.64	58.81	3.22	5.79%	55.50	59.33	49966	28987.50	2.41%	0.00
2025-12-02	55.75	55.59	-0.33	-0.59%	55.20	56.12	15270	8496.29	0.74%	0.00
2025-12-01	55.86	55.92	0.15	0.27%	55.70	56.98	21064	11841.43	1.02%	0.00
2025-11-28	55.69	55.77	0.16	0.29%	55.42	56.13	10525	5860.42	0.51%	0.00
2025-11-27	56.11	55.61	-0.58	-1.03%	55.56	56.56	17035	9563.81	0.82%	0.00
2025-11-26	55.77	56.19	0.44	0.79%	55.35	57.31	20357	11469.43	0.98%	0.00

深证大盘股票行情在线 K线走势图

瑞丰新材(300910)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09