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(%) |
| 2021-04-23 | 6.38 | 6.49 | 6.30 | 6.48 | -0.02 | -0.31 | 120,025 | 7,662 | 2.92 | 2.24 |
| 2021-04-22 | 6.47 | 6.65 | 6.43 | 6.50 | -0.01 | -0.15 | 155,924 | 10,172 | 3.38 | 2.92 |
| 2021-04-21 | 6.80 | 6.80 | 6.42 | 6.51 | -0.36 | -5.24 | 252,949 | 16,582 | 5.53 | 4.73 |
| 2021-04-20 | 6.90 | 7.01 | 6.76 | 6.87 | -0.24 | -3.38 | 279,517 | 19,202 | 3.52 | 5.23 |
| 2021-04-19 | 6.75 | 7.11 | 6.65 | 7.11 | 0.44 | 6.60 | 468,804 | 32,305 | 6.90 | 8.77 |
| 2021-04-16 | 6.38 | 6.93 | 6.35 | 6.67 | 0.30 | 4.71 | 331,665 | 21,982 | 9.11 | 6.20 |
| 2021-04-15 | 6.10 | 6.45 | 6.08 | 6.37 | 0.21 | 3.41 | 178,457 | 11,223 | 6.01 | 3.34 |
| 2021-04-14 | 6.05 | 6.35 | 5.94 | 6.16 | 0.15 | 2.50 | 101,740 | 6,250 | 6.82 | 1.90 |
| 2021-04-13 | 6.25 | 6.27 | 5.99 | 6.01 | -0.14 | -2.28 | 73,747 | 4,486 | 4.55 | 1.38 |
| 2021-04-12 | 6.36 | 6.36 | 6.14 | 6.15 | -0.21 | -3.30 | 64,471 | 4,017 | 3.46 | 1.21 |
| 2021-04-09 | 6.40 | 6.47 | 6.30 | 6.36 | -0.06 | -0.93 | 86,605 | 5,529 | 2.65 | 1.62 |
| 2021-04-08 | 6.35 | 6.53 | 6.32 | 6.42 | 0.09 | 1.42 | 131,325 | 8,462 | 3.32 | 2.46 |
| 2021-04-07 | 6.33 | 6.36 | 6.24 | 6.33 | 0.03 | 0.48 | 77,864 | 4,911 | 1.90 | 1.46 |
| 2021-04-06 | 6.21 | 6.34 | 6.13 | 6.30 | 0.16 | 2.61 | 108,174 | 6,765 | 3.42 | 2.02 |
| 2021-04-02 | 5.98 | 6.19 | 5.98 | 6.14 | 0.17 | 2.85 | 85,675 | 5,228 | 3.52 | 1.60 |
| 2021-04-01 | 5.89 | 6.00 | 5.86 | 5.97 | 0.04 | 0.67 | 39,888 | 2,373 | 2.36 | 0.75 |
