瑞丰光电(300241) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-05-29 | 5.23 | 5.33 | 5.21 | 5.32 | 0.06 | 1.14 | 74,310 | 3,941 | 2.28 | 1.39 |
| 2020-05-28 | 5.30 | 5.33 | 5.15 | 5.26 | -0.03 | -0.57 | 80,332 | 4,211 | 3.40 | 1.50 |
| 2020-05-27 | 5.48 | 5.50 | 5.28 | 5.29 | -0.18 | -3.29 | 104,248 | 5,584 | 4.02 | 1.95 |
| 2020-05-26 | 5.35 | 5.47 | 5.35 | 5.47 | 0.12 | 2.24 | 121,879 | 6,599 | 2.24 | 2.28 |
| 2020-05-25 | 5.38 | 5.45 | 5.28 | 5.35 | -0.05 | -0.93 | 65,223 | 3,492 | 3.15 | 1.22 |
| 2020-05-22 | 5.62 | 5.64 | 5.38 | 5.40 | -0.22 | -3.91 | 112,913 | 6,191 | 4.63 | 2.11 |
| 2020-05-21 | 5.76 | 5.79 | 5.57 | 5.62 | -0.10 | -1.75 | 103,408 | 5,850 | 3.85 | 1.93 |
| 2020-05-20 | 5.85 | 5.85 | 5.67 | 5.72 | -0.17 | -2.89 | 139,716 | 8,013 | 3.06 | 2.61 |
| 2020-05-19 | 5.85 | 5.99 | 5.80 | 5.89 | 0.09 | 1.55 | 144,548 | 8,490 | 3.28 | 2.70 |
| 2020-05-18 | 6.24 | 6.27 | 5.72 | 5.80 | -0.41 | -6.60 | 281,824 | 16,874 | 8.86 | 5.27 |
| 2020-05-15 | 6.02 | 6.27 | 6.01 | 6.21 | 0.25 | 4.19 | 254,584 | 15,718 | 4.36 | 4.76 |
| 2020-05-14 | 5.92 | 6.14 | 5.87 | 5.96 | 0.08 | 1.36 | 236,812 | 14,233 | 4.59 | 4.43 |
| 2020-05-13 | 5.86 | 5.93 | 5.72 | 5.88 | -0.07 | -1.18 | 179,317 | 10,449 | 3.53 | 3.35 |
| 2020-05-12 | 5.66 | 6.02 | 5.60 | 5.95 | 0.25 | 4.39 | 219,062 | 12,691 | 7.37 | 4.10 |
| 2020-05-11 | 5.84 | 5.99 | 5.60 | 5.70 | 0.06 | 1.06 | 181,235 | 10,432 | 6.91 | 3.39 |
| 2020-05-08 | 5.61 | 5.70 | 5.60 | 5.64 | 0.07 | 1.26 | 115,377 | 6,518 | 1.80 | 2.16 |
| 2020-05-07 | 5.61 | 5.70 | 5.55 | 5.57 | -0.06 | -1.07 | 85,670 | 4,811 | 2.66 | 1.60 |
| 2020-05-06 | 5.39 | 5.64 | 5.33 | 5.63 | 0.25 | 4.65 | 116,247 | 6,417 | 5.76 | 2.17 |
| 2020-04-30 | 5.22 | 5.54 | 5.20 | 5.38 | 0.24 | 4.67 | 127,298 | 6,824 | 6.61 | 2.38 |
| 2020-04-29 | 5.22 | 5.28 | 5.06 | 5.14 | -0.10 | -1.91 | 68,332 | 3,533 | 4.20 | 1.28 |
| 2020-04-28 | 5.21 | 5.29 | 4.95 | 5.24 | -0.05 | -0.95 | 112,456 | 5,801 | 6.43 | 2.10 |
| 2020-04-27 | 5.44 | 5.46 | 5.29 | 5.29 | -0.16 | -2.94 | 93,937 | 5,037 | 3.12 | 1.76 |
| 2020-04-24 | 5.66 | 5.67 | 5.38 | 5.45 | -0.17 | -3.02 | 101,845 | 5,596 | 5.16 | 1.90 |
| 2020-04-23 | 5.69 | 5.71 | 5.60 | 5.62 | -0.11 | -1.92 | 87,880 | 4,965 | 1.92 | 1.64 |
| 2020-04-22 | 5.52 | 5.74 | 5.47 | 5.73 | 0.19 | 3.43 | 134,191 | 7,554 | 4.87 | 2.51 |
| 2020-04-21 | 5.46 | 5.58 | 5.42 | 5.54 | 0.06 | 1.09 | 92,446 | 5,088 | 2.92 | 1.73 |
| 2020-04-20 | 5.34 | 5.49 | 5.33 | 5.48 | 0.13 | 2.43 | 82,712 | 4,495 | 2.99 | 1.55 |
| 2020-04-17 | 5.42 | 5.50 | 5.35 | 5.35 | -0.03 | -0.56 | 77,951 | 4,232 | 2.79 | 1.46 |
| 2020-04-16 | 5.39 | 5.42 | 5.30 | 5.38 | -0.05 | -0.92 | 76,718 | 4,116 | 2.21 | 1.43 |
| 2020-04-15 | 5.50 | 5.51 | 5.40 | 5.43 | -0.05 | -0.91 | 55,358 | 3,020 | 2.01 | 1.04 |
| 2020-04-14 | 5.41 | 5.49 | 5.35 | 5.48 | 0.13 | 2.43 | 49,303 | 2,672 | 2.62 | 0.92 |
| 2020-04-13 | 5.44 | 5.46 | 5.33 | 5.35 | -0.12 | -2.19 | 62,065 | 3,331 | 2.38 | 1.16 |
| 2020-04-10 | 5.59 | 5.64 | 5.43 | 5.47 | -0.11 | -1.97 | 116,357 | 6,436 | 3.76 | 2.18 |
| 2020-04-09 | 5.60 | 5.70 | 5.55 | 5.58 | -0.01 | -0.18 | 125,357 | 7,028 | 2.68 | 2.34 |
| 2020-04-08 | 5.60 | 5.64 | 5.54 | 5.59 | -0.01 | -0.18 | 94,381 | 5,272 | 1.79 | 1.77 |
| 2020-04-07 | 5.54 | 5.67 | 5.45 | 5.60 | 0.15 | 2.75 | 154,351 | 8,581 | 4.04 | 2.89 |
| 2020-04-03 | 5.33 | 5.60 | 5.31 | 5.45 | 0.08 | 1.49 | 152,042 | 8,261 | 5.40 | 2.84 |
| 2020-04-02 | 5.12 | 5.43 | 5.07 | 5.37 | 0.21 | 4.07 | 140,077 | 7,407 | 6.98 | 2.62 |
| 2020-04-01 | 5.12 | 5.28 | 5.12 | 5.16 | 0.01 | 0.19 | 89,565 | 4,661 | 3.11 | 1.67 |
