| 股票名称 | 代码 300241 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 瑞丰光电 | 2024-04-26 五 | 3.59 | 3.52 | 3.73 | 3.77 | 3.57 | 5.97% | 3.94% | 225602 | 8326万 | 21.33 | 25.55 | -112.87 | 2 | 瑞丰光电 | 2024-04-25 四 | 3.49 | 3.52 | 3.52 | 3.56 | 3.45 | 0.00% | 1.99% | 114083 | 4007万 | 20.13 | 24.11 | -71.95 | 3 | 瑞丰光电 | 2024-04-24 三 | 3.36 | 3.36 | 3.52 | 3.52 | 3.36 | 4.76% | 2.15% | 122950 | 4252万 | 20.13 | 24.11 | -71.95 | 4 | 瑞丰光电 | 2024-04-23 二 | 3.24 | 3.23 | 3.36 | 3.40 | 3.22 | 4.02% | 2.33% | 133109 | 4440万 | 19.22 | 23.02 | -68.68 | 5 | 瑞丰光电 | 2024-04-22 一 | 3.27 | 3.28 | 3.23 | 3.30 | 3.15 | -1.52% | 1.77% | 101066 | 3263万 | 18.47 | 22.13 | -66.03 | 6 | 瑞丰光电 | 2024-04-19 五 | 3.34 | 3.36 | 3.28 | 3.39 | 3.26 | -2.38% | 2.08% | 118801 | 3935万 | 18.76 | 22.47 | -67.05 | 7 | 瑞丰光电 | 2024-04-18 四 | 3.54 | 3.50 | 3.36 | 3.54 | 3.34 | -4.00% | 2.99% | 171070 | 5812万 | 19.22 | 23.02 | -68.68 | 8 | 瑞丰光电 | 2024-04-17 三 | 3.16 | 3.10 | 3.50 | 3.50 | 3.16 | 12.90% | 3.24% | 185053 | 6241万 | 20.02 | 23.98 | -71.55 | 9 | 瑞丰光电 | 2024-04-16 二 | 3.37 | 3.43 | 3.10 | 3.39 | 3.08 | -9.62% | 4.02% | 229776 | 7290万 | 17.73 | 21.24 | -63.37 | 10 | 瑞丰光电 | 2024-04-15 一 | 3.72 | 3.74 | 3.43 | 3.76 | 3.33 | -8.29% | 3.68% | 210622 | 7350万 | 19.62 | 23.5 | -70.11 | 11 | 瑞丰光电 | 2024-04-12 五 | 3.78 | 3.76 | 3.74 | 3.86 | 3.74 | -0.53% | 1.91% | 109364 | 4145万 | 21.39 | 25.62 | -76.45 | 12 | 瑞丰光电 | 2024-04-11 四 | 3.78 | 3.80 | 3.76 | 3.84 | 3.71 | -1.05% | 1.78% | 101912 | 3862万 | 21.5 | 25.76 | -76.86 | 13 | 瑞丰光电 | 2024-04-10 三 | 3.97 | 3.97 | 3.80 | 3.99 | 3.70 | -4.28% | 2.71% | 154910 | 5924万 | 21.73 | 26.03 | -77.68 | 14 | 瑞丰光电 | 2024-04-09 二 | 3.91 | 3.92 | 3.97 | 3.99 | 3.91 | 1.28% | 1.69% | 96646 | 3818万 | 22.7 | 27.2 | -81.15 | 15 | 瑞丰光电 | 2024-04-08 一 | 4.08 | 4.10 | 3.92 | 4.09 | 3.90 | -4.39% | 2.26% | 129096 | 5134万 | 22.42 | 26.85 | -80.13 | 16 | 瑞丰光电 | 2024-04-03 三 | 4.18 | 4.18 | 4.10 | 4.18 | 4.05 | -1.91% | 2.26% | 129288 | 5298万 | 23.45 | 28.09 | -83.81 | 17 | 瑞丰光电 | 2024-04-02 二 | 4.26 | 4.32 | 4.18 | 4.31 | 4.14 | -3.24% | 3.69% | 210969 | 8844万 | 23.9 | 28.64 | -85.45 | 18 | 瑞丰光电 | 2024-04-01 一 | 4.05 | 4.05 | 4.32 | 4.32 | 4.05 | 6.67% | 4.71% | 269452 | 11453万 | 24.71 | 29.59 | -88.31 | 19 | 瑞丰光电 | 2024-03-29 五 | 3.97 | 3.97 | 4.05 | 4.07 | 3.92 | 2.02% | 2.17% | 124094 | 4956万 | 23.16 | 27.74 | -82.79 | 20 | 瑞丰光电 | 2024-03-28 四 | 3.86 | 3.85 | 3.97 | 4.03 | 3.85 | 3.12% | 2.31% | 131887 | 5210万 | 22.7 | 27.2 | -81.15 | 21 | 瑞丰光电 | 2024-03-27 三 | 4.06 | 4.02 | 3.85 | 4.06 | 3.84 | -4.23% | 2.45% | 139850 | 5488万 | 22.02 | 26.37 | -78.7 | 22 | 瑞丰光电 | 2024-03-26 二 | 4.06 | 4.07 | 4.02 | 4.15 | 3.95 | -1.23% | 2.31% | 131846 | 5320万 | 22.99 | 27.54 | -82.18 | 23 | 瑞丰光电 | 2024-03-25 一 | 4.20 | 4.23 | 4.07 | 4.25 | 4.06 | -3.78% | 2.08% | 119209 | 4971万 | 23.28 | 27.88 | -83.2 | 24 | 瑞丰光电 | 2024-03-22 五 | 4.30 | 4.31 | 4.23 | 4.31 | 4.19 | -1.86% | 2.34% | 133871 | 5668万 | 24.19 | 28.98 | -86.47 | 25 | 瑞丰光电 | 2024-03-21 四 | 4.32 | 4.30 | 4.31 | 4.35 | 4.24 | 0.23% | 2.08% | 119065 | 5117万 | 24.65 | 29.53 | -88.1 | 26 | 瑞丰光电 | 2024-03-20 三 | 4.25 | 4.26 | 4.30 | 4.30 | 4.23 | 0.94% | 1.71% | 97899 | 4185万 | 24.59 | 29.46 | -87.9 | 27 | 瑞丰光电 | 2024-03-19 二 | 4.20 | 4.21 | 4.26 | 4.29 | 4.16 | 1.19% | 2.46% | 140537 | 5963万 | 24.36 | 29.18 | -87.08 | 28 | 瑞丰光电 | 2024-03-18 一 | 4.12 | 4.10 | 4.21 | 4.21 | 4.11 | 2.68% | 2.42% | 138154 | 5759万 | 24.08 | 28.84 | -86.06 | 29 | 瑞丰光电 | 2024-03-15 五 | 4.04 | 4.05 | 4.10 | 4.10 | 3.98 | 1.23% | 2.08% | 118764 | 4815万 | 23.45 | 28.09 | -83.81 | 30 | 瑞丰光电 | 2024-03-14 四 | 4.08 | 4.08 | 4.05 | 4.13 | 3.99 | -0.74% | 2.40% | 137220 | 5582万 | 23.16 | 27.74 | -82.79 | 31 | 瑞丰光电 | 2024-03-08 五 | 3.90 | 3.91 | 3.95 | 3.98 | 3.88 | 1.02% | 1.65% | 94416 | 3710万 | 22.59 | 27.06 | -80.74 | 32 | 瑞丰光电 | 2024-03-07 四 | 3.98 | 3.95 | 3.91 | 4.03 | 3.91 | -1.01% | 2.19% | 125396 | 4983万 | 22.36 | 26.79 | -79.93 | 33 | 瑞丰光电 | 2024-03-06 三 | 3.92 | 3.93 | 3.95 | 3.99 | 3.86 | 0.51% | 2.19% | 125318 | 4925万 | 22.59 | 27.06 | -80.74 | 34 | 瑞丰光电 | 2024-03-05 二 | 3.98 | 3.99 | 3.93 | 4.04 | 3.90 | -1.50% | 2.59% | 147872 | 5858万 | 22.48 | 26.92 | -80.34 | 35 | 瑞丰光电 | 2024-03-04 一 | 4.04 | 4.06 | 3.99 | 4.06 | 3.90 | -1.72% | 3.79% | 216493 | 8621万 | 22.82 | 27.33 | -81.56 | 36 | 瑞丰光电 | 2024-03-01 五 | 3.87 | 3.87 | 4.06 | 4.14 | 3.87 | 4.91% | 5.36% | 306742 | 12333万 | 23.22 | 27.81 | -82.99 | 37 | 瑞丰光电 | 2024-02-29 四 | 3.68 | 3.68 | 3.87 | 3.89 | 3.64 | 5.16% | 4.18% | 239017 | 9077万 | 22.13 | 26.51 | -79.11 | 38 | 瑞丰光电 | 2024-02-28 三 | 4.15 | 4.14 | 3.68 | 4.22 | 3.68 | -11.11% | 5.67% | 324344 | 12876万 | 21.05 | 25.21 | -75.23 | 39 | 瑞丰光电 | 2024-02-27 二 | 3.94 | 3.93 | 4.14 | 4.14 | 3.87 | 5.34% | 3.33% | 190269 | 7654万 | 23.68 | 28.36 | -84.63 | 40 | 瑞丰光电 | 2024-02-26 一 | 3.93 | 3.84 | 3.93 | 4.05 | 3.81 | 2.34% | 4.54% | 259739 | 10205万 | 22.48 | 26.92 | -80.34 | 41 | 瑞丰光电 | 2024-02-23 五 | 3.65 | 3.64 | 3.84 | 3.84 | 3.60 | 5.49% | 3.52% | 201202 | 7518万 | 21.96 | 26.31 | -78.5 | 42 | 瑞丰光电 | 2024-02-22 四 | 3.51 | 3.47 | 3.64 | 3.64 | 3.47 | 4.90% | 3.26% | 186557 | 6639万 | 20.82 | 24.94 | -74.41 | 43 | 瑞丰光电 | 2024-02-21 三 | 3.31 | 3.34 | 3.47 | 3.60 | 3.28 | 3.89% | 4.07% | 232523 | 8132万 | 19.84 | 23.77 | -70.93 | 44 | 瑞丰光电 | 2024-02-20 二 | 3.28 | 3.25 | 3.34 | 3.36 | 3.17 | 2.77% | 3.36% | 191911 | 6307万 | 19.1 | 22.88 | -68.28 | 45 | 瑞丰光电 | 2024-02-19 一 | 3.08 | 3.04 | 3.25 | 3.34 | 3.08 | 6.91% | 6.47% | 370212 | 11980万 | 18.59 | 22.26 | -66.44 | 46 | 瑞丰光电 | 2024-02-08 四 | 2.77 | 2.77 | 3.04 | 3.05 | 2.59 | 9.75% | 8.15% | 466257 | 13085万 | 17.39 | 20.83 | -62.14 | 47 | 瑞丰光电 | 2024-02-07 三 | 3.02 | 3.03 | 2.77 | 3.06 | 2.68 | -8.58% | 7.50% | 428945 | 12300万 | 15.84 | 18.98 | -56.62 | 48 | 瑞丰光电 | 2024-02-06 二 | 2.95 | 3.03 | 3.03 | 3.19 | 2.76 | 0.00% | 5.97% | 341616 | 10018万 | 17.33 | 20.76 | -61.94 | 49 | 瑞丰光电 | 2024-02-05 一 | 3.54 | 3.63 | 3.03 | 3.56 | 3.00 | -16.53% | 6.00% | 342913 | 10861万 | 17.33 | 20.76 | -61.94 | 50 | 瑞丰光电 | 2024-02-02 五 | 3.83 | 3.82 | 3.63 | 3.92 | 3.43 | -4.97% | 3.67% | 209621 | 7699万 | 20.76 | 24.87 | -74.2 | 51 | 瑞丰光电 | 2024-02-01 四 | 3.94 | 3.91 | 3.82 | 3.94 | 3.71 | -2.30% | 3.07% | 175591 | 6688万 | 21.85 | 26.17 | -78.09 | 52 | 瑞丰光电 | 2024-01-31 三 | 4.18 | 4.20 | 3.91 | 4.20 | 3.89 | -6.90% | 3.27% | 187010 | 7500万 | 22.36 | 26.79 | -79.93 | 53 | 瑞丰光电 | 2024-01-30 二 | 4.34 | 4.36 | 4.20 | 4.38 | 4.19 | -3.67% | 2.20% | 125872 | 5381万 | 24.02 | 28.77 | -85.85 | 54 | 瑞丰光电 | 2024-01-29 一 | 4.58 | 4.58 | 4.36 | 4.61 | 4.34 | -4.80% | 2.91% | 166528 | 7379万 | 24.93 | 29.87 | -89.13 | 55 | 瑞丰光电 | 2024-01-26 五 | 4.59 | 4.59 | 4.58 | 4.68 | 4.55 | -0.22% | 2.08% | 119024 | 5496万 | 26.19 | 31.38 | -93.62 | 56 | 瑞丰光电 | 2024-01-25 四 | 4.40 | 4.36 | 4.59 | 4.61 | 4.35 | 5.28% | 2.85% | 163187 | 7331万 | 26.25 | 31.44 | -93.83 | 57 | 瑞丰光电 | 2024-01-24 三 | 4.34 | 4.33 | 4.36 | 4.39 | 4.18 | 0.69% | 3.09% | 176572 | 7596万 | 24.93 | 29.87 | -89.13 | 58 | 瑞丰光电 | 2024-01-23 二 | 4.43 | 4.45 | 4.33 | 4.45 | 4.28 | -2.70% | 3.32% | 189861 | 8207万 | 24.76 | 29.66 | -88.51 | 59 | 瑞丰光电 | 2024-01-22 一 | 4.77 | 4.76 | 4.45 | 4.78 | 4.41 | -6.51% | 2.98% | 170554 | 7835万 | 25.45 | 30.48 | -90.97 | 60 | 瑞丰光电 | 2024-01-19 五 | 4.83 | 4.83 | 4.76 | 4.88 | 4.75 | -1.45% | 1.83% | 104767 | 5031万 | 27.22 | 32.61 | -97.3 | 61 | 瑞丰光电 | 2024-01-18 四 | 4.90 | 4.91 | 4.83 | 4.93 | 4.71 | -1.63% | 2.50% | 143087 | 6865万 | 27.62 | 33.09 | -98.73 | 62 | 瑞丰光电 | 2024-01-17 三 | 5.05 | 5.07 | 4.91 | 5.08 | 4.90 | -3.16% | 1.82% | 104183 | 5183万 | 28.08 | 33.64 | -100.37 | 63 | 瑞丰光电 | 2024-01-16 二 | 5.18 | 5.15 | 5.07 | 5.18 | 4.98 | -1.55% | 2.33% | 133480 | 6744万 | 28.99 | 34.73 | -103.64 | 64 | 瑞丰光电 | 2024-01-15 一 | 5.13 | 5.16 | 5.15 | 5.19 | 5.07 | -0.19% | 1.82% | 103940 | 5326万 | 29.45 | 35.28 | -105.27 | 65 | 瑞丰光电 | 2024-01-12 五 | 5.21 | 5.23 | 5.16 | 5.26 | 5.13 | -1.34% | 1.74% | 99519 | 5171万 | 29.51 | 35.35 | -105.48 | 66 | 瑞丰光电 | 2024-01-11 四 | 5.12 | 5.10 | 5.23 | 5.26 | 5.08 | 2.55% | 2.09% | 119457 | 6196万 | 29.91 | 35.83 | -106.91 | 67 | 瑞丰光电 | 2024-01-10 三 | 5.20 | 5.21 | 5.10 | 5.20 | 5.04 | -2.11% | 2.44% | 139319 | 7126万 | 29.17 | 34.94 | -104.25 | 68 | 瑞丰光电 | 2024-01-09 二 | 5.20 | 5.19 | 5.21 | 5.33 | 5.15 | 0.39% | 2.71% | 155068 | 8126万 | 29.8 | 35.69 | -106.5 | 69 | 瑞丰光电 | 2024-01-08 一 | 5.30 | 5.29 | 5.19 | 5.32 | 5.18 | -1.89% | 2.63% | 150396 | 7868万 | 29.68 | 35.55 | -106.09 | 70 | 瑞丰光电 | 2024-01-05 五 | 5.42 | 5.44 | 5.29 | 5.48 | 5.24 | -2.76% | 3.37% | 192950 | 10320万 | 30.25 | 36.24 | -108.14 | 71 | 瑞丰光电 | 2024-01-04 四 | 5.48 | 5.50 | 5.44 | 5.53 | 5.40 | -1.09% | 3.49% | 199440 | 10850万 | 31.11 | 37.27 | -111.2 | 72 | 瑞丰光电 | 2024-01-03 三 | 5.67 | 5.68 | 5.50 | 5.70 | 5.42 | -3.17% | 5.64% | 322580 | 17755万 | 31.45 | 37.68 | -112.43 | 73 | 瑞丰光电 | 2024-01-02 二 | 5.60 | 5.63 | 5.68 | 5.84 | 5.57 | 0.89% | 8.33% | 476524 | 27208万 | 32.48 | 38.91 | -116.11 | 74 | 瑞丰光电 | 2023-12-29 五 | 5.27 | 5.27 | 5.63 | 5.68 | 5.20 | 6.83% | 9.97% | 570418 | 31735万 | 32.2 | 38.57 | -115.09 | 75 | 瑞丰光电 | 2023-12-28 四 | 5.14 | 5.16 | 5.27 | 5.30 | 5.05 | 2.13% | 2.80% | 160102 | 8349万 | 30.14 | 36.1 | -107.73 | 76 | 瑞丰光电 | 2023-12-27 三 | 5.02 | 5.05 | 5.16 | 5.21 | 5.02 | 2.18% | 2.51% | 143552 | 7347万 | 29.51 | 35.35 | -105.48 | 77 | 瑞丰光电 | 2023-12-26 二 | 5.20 | 5.18 | 5.05 | 5.20 | 5.02 | -2.51% | 2.52% | 143868 | 7297万 | 28.88 | 34.6 | -103.23 | 78 | 瑞丰光电 | 2023-12-25 一 | 5.16 | 5.18 | 5.18 | 5.23 | 5.09 | 0.00% | 2.60% | 148735 | 7664万 | 29.62 | 35.49 | -105.89 | 79 | 瑞丰光电 | 2023-12-22 五 | 5.30 | 5.30 | 5.18 | 5.34 | 5.16 | -2.26% | 3.51% | 200450 | 10515万 | 29.62 | 35.49 | -105.89 | 80 | 瑞丰光电 | 2023-12-21 四 | 5.34 | 5.41 | 5.30 | 5.38 | 5.19 | -2.03% | 3.94% | 225545 | 11918万 | 30.31 | 36.31 | -108.34 | 81 | 瑞丰光电 | 2023-12-20 三 | 5.39 | 5.39 | 5.41 | 5.50 | 5.36 | 0.37% | 2.55% | 145946 | 7940万 | 30.94 | 37.06 | -110.59 | 82 | 瑞丰光电 | 2023-12-19 二 | 5.35 | 5.34 | 5.39 | 5.41 | 5.30 | 0.94% | 2.22% | 127051 | 6803万 | 30.82 | 36.92 | -110.18 | 83 | 瑞丰光电 | 2023-12-18 一 | 5.45 | 5.47 | 5.34 | 5.45 | 5.30 | -2.38% | 2.91% | 166510 | 8934万 | 30.54 | 36.58 | -109.16 | 84 | 瑞丰光电 | 2023-12-15 五 | 5.54 | 5.54 | 5.47 | 5.56 | 5.43 | -1.26% | 2.98% | 170230 | 9319万 | 31.28 | 37.47 | -111.82 | 85 | 瑞丰光电 | 2023-12-14 四 | 5.62 | 5.64 | 5.54 | 5.67 | 5.50 | -1.77% | 3.68% | 210433 | 11741万 | 31.68 | 37.95 | -113.25 | 86 | 瑞丰光电 | 2023-12-13 三 | 5.65 | 5.65 | 5.64 | 5.69 | 5.59 | -0.18% | 3.64% | 208294 | 11751万 | 32.25 | 38.64 | -115.29 | 87 | 瑞丰光电 | 2023-12-12 二 | 5.64 | 5.65 | 5.65 | 5.69 | 5.60 | 0.00% | 3.36% | 191907 | 10814万 | 32.31 | 38.71 | -115.5 | 88 | 瑞丰光电 | 2023-12-11 一 | 5.54 | 5.54 | 5.65 | 5.65 | 5.49 | 1.99% | 3.87% | 221313 | 12367万 | 32.31 | 38.71 | -115.5 | 89 | 瑞丰光电 | 2023-12-08 五 | 5.61 | 5.63 | 5.54 | 5.68 | 5.51 | -1.60% | 4.64% | 265094 | 14749万 | 31.68 | 37.95 | -113.25 | 90 | 瑞丰光电 | 2023-12-07 四 | 5.63 | 5.63 | 5.63 | 5.72 | 5.58 | 0.00% | 5.87% | 335718 | 18957万 | 32.2 | 38.57 | -115.09 | 91 | 瑞丰光电 | 2023-12-06 三 | 5.45 | 5.48 | 5.63 | 5.65 | 5.45 | 2.74% | 9.45% | 540597 | 30276万 | 32.2 | 38.57 | -115.09 | 92 | 瑞丰光电 | 2023-12-05 二 | 5.68 | 5.74 | 5.48 | 5.69 | 5.48 | -4.53% | 9.12% | 521831 | 28909万 | 31.34 | 37.54 | -112.02 | 93 | 瑞丰光电 | 2023-12-04 一 | 5.69 | 5.68 | 5.74 | 5.75 | 5.62 | 1.06% | 9.78% | 559170 | 31858万 | 32.83 | 39.32 | -117.33 | 94 | 瑞丰光电 | 2023-12-01 五 | 5.81 | 5.83 | 5.68 | 5.81 | 5.64 | -2.57% | 11.16% | 638268 | 36298万 | 32.48 | 38.91 | -116.11 | 95 | 瑞丰光电 | 2023-11-30 四 | 6.05 | 6.17 | 5.83 | 6.14 | 5.71 | -5.51% | 19.08% | 1091165 | 63750万 | 33.34 | 39.94 | -119.17 | 96 | 瑞丰光电 | 2023-11-29 三 | 6.75 | 6.52 | 6.17 | 6.95 | 6.13 | -5.37% | 29.81% | 1705072 | 110559万 | 35.29 | 42.27 | -126.12 | 97 | 瑞丰光电 | 2023-11-28 二 | 5.51 | 5.43 | 6.52 | 6.52 | 5.47 | 20.07% | 10.21% | 583977 | 37002万 | 37.29 | 44.67 | -133.28 | 98 | 瑞丰光电 | 2023-11-24 五 | 5.50 | 5.47 | 5.37 | 5.54 | 5.35 | -1.83% | 1.24% | 71042 | 3830万 | 30.71 | 36.79 | -109.77 | 99 | 瑞丰光电 | 2023-11-23 四 | 5.37 | 5.39 | 5.47 | 5.48 | 5.37 | 1.48% | 1.07% | 60981 | 3319万 | 31.28 | 37.47 | -111.82 | 100 | 瑞丰光电 | 2023-11-22 三 | 5.43 | 5.45 | 5.39 | 5.49 | 5.39 | -1.10% | 1.46% | 83372 | 4530万 | 30.82 | 36.92 | -110.18 | 101 | 瑞丰光电 | 2023-11-21 二 | 5.57 | 5.55 | 5.45 | 5.57 | 5.44 | -1.80% | 1.34% | 76533 | 4202万 | 31.17 | 37.34 | -111.41 | 102 | 瑞丰光电 | 2023-11-20 一 | 5.52 | 5.53 | 5.55 | 5.56 | 5.50 | 0.36% | 1.09% | 62247 | 3446万 | 31.74 | 38.02 | -113.45 | 103 | 瑞丰光电 | 2023-11-17 五 | 5.49 | 5.49 | 5.53 | 5.54 | 5.46 | 0.73% | 1.09% | 62423 | 3441万 | 31.63 | 37.88 | -113.04 | 104 | 瑞丰光电 | 2023-11-16 四 | 5.50 | 5.50 | 5.49 | 5.55 | 5.45 | -0.18% | 1.23% | 70571 | 3882万 | 31.4 | 37.61 | -112.22 | 105 | 瑞丰光电 | 2023-11-15 三 | 5.55 | 5.51 | 5.50 | 5.55 | 5.48 | -0.18% | 1.41% | 80915 | 4462万 | 31.45 | 37.68 | -112.43 | 106 | 瑞丰光电 | 2023-11-14 二 | 5.51 | 5.53 | 5.51 | 5.57 | 5.47 | -0.36% | 2.03% | 116008 | 6394万 | 31.51 | 37.75 | -112.63 | 107 | 瑞丰光电 | 2023-11-13 一 | 5.45 | 5.43 | 5.53 | 5.53 | 5.43 | 1.84% | 3.00% | 171491 | 9427万 | 31.63 | 37.88 | -113.04 | 108 | 瑞丰光电 | 2023-11-10 五 | 5.35 | 5.34 | 5.43 | 5.52 | 5.31 | 1.69% | 2.69% | 153886 | 8352万 | 31.05 | 37.2 | -111 | 109 | 瑞丰光电 | 2023-11-09 四 | 5.43 | 5.41 | 5.34 | 5.46 | 5.31 | -1.29% | 1.62% | 92656 | 4973万 | 30.54 | 36.58 | -109.16 | 110 | 瑞丰光电 | 2023-11-08 三 | 5.45 | 5.46 | 5.41 | 5.48 | 5.38 | -0.92% | 1.67% | 95328 | 5162万 | 30.94 | 37.06 | -110.59 | 111 | 瑞丰光电 | 2023-11-07 二 | 5.38 | 5.37 | 5.46 | 5.49 | 5.34 | 1.68% | 1.86% | 106656 | 5805万 | 31.23 | 37.4 | -111.61 | 112 | 瑞丰光电 | 2023-11-06 一 | 5.36 | 5.33 | 5.37 | 5.39 | 5.32 | 0.75% | 1.77% | 101007 | 5416万 | 30.71 | 36.79 | -109.77 | 113 | 瑞丰光电 | 2023-11-03 五 | 5.23 | 5.23 | 5.33 | 5.35 | 5.23 | 1.91% | 1.56% | 89416 | 4755万 | 30.48 | 36.51 | -108.95 | 114 | 瑞丰光电 | 2023-11-02 四 | 5.29 | 5.35 | 5.23 | 5.38 | 5.21 | -2.24% | 1.70% | 97378 | 5136万 | 29.91 | 35.83 | -106.91 | 115 | 瑞丰光电 | 2023-11-01 三 | 5.26 | 5.29 | 5.35 | 5.37 | 5.24 | 1.13% | 1.99% | 113609 | 6051万 | 30.6 | 36.65 | -109.36 | 116 | 瑞丰光电 | 2023-10-31 二 | 5.22 | 5.24 | 5.29 | 5.35 | 5.18 | 0.95% | 2.47% | 141432 | 7490万 | 30.25 | 36.24 | -108.14 | 117 | 瑞丰光电 | 2023-10-30 一 | 5.07 | 5.07 | 5.24 | 5.26 | 5.05 | 3.35% | 2.42% | 138545 | 7184万 | 29.97 | 35.9 | -107.11 | 118 | 瑞丰光电 | 2023-10-27 五 | 5.08 | 5.07 | 5.07 | 5.10 | 4.95 | 0.00% | 1.56% | 89152 | 4487万 | 28.99 | 34.73 | -103.64 | 119 | 瑞丰光电 | 2023-10-26 四 | 5.06 | 5.05 | 5.07 | 5.10 | 4.97 | 0.40% | 1.33% | 76102 | 3831万 | 28.99 | 34.73 | -103.64 | 120 | 瑞丰光电 | 2023-10-25 三 | 5.05 | 5.04 | 5.05 | 5.10 | 5.02 | 0.20% | 1.13% | 64716 | 3271万 | 28.88 | 34.6 | -250.34 | 121 | 瑞丰光电 | 2023-10-24 二 | 4.92 | 4.92 | 5.04 | 5.06 | 4.86 | 2.44% | 1.44% | 82066 | 4087万 | 28.82 | 34.53 | -249.85 | 122 | 瑞丰光电 | 2023-10-23 一 | 5.00 | 5.03 | 4.92 | 5.06 | 4.89 | -2.19% | 1.20% | 68476 | 3399万 | 28.14 | 33.7 | -243.9 | 123 | 瑞丰光电 | 2023-10-20 五 | 5.09 | 5.10 | 5.03 | 5.20 | 5.01 | -1.37% | 1.26% | 72069 | 3662万 | 28.77 | 34.46 | -249.35 | 124 | 瑞丰光电 | 2023-10-19 四 | 5.10 | 5.09 | 5.10 | 5.21 | 5.06 | 0.20% | 1.40% | 79825 | 4119万 | 29.17 | 34.94 | -252.82 | 125 | 瑞丰光电 | 2023-10-18 三 | 5.19 | 5.18 | 5.09 | 5.20 | 5.09 | -1.74% | 1.08% | 61746 | 3163万 | 29.11 | 34.87 | -252.33 | 126 | 瑞丰光电 | 2023-10-17 二 | 5.17 | 5.17 | 5.18 | 5.20 | 5.14 | 0.19% | 1.13% | 64417 | 3327万 | 29.62 | 35.49 | -256.79 | 127 | 瑞丰光电 | 2023-10-16 一 | 5.27 | 5.27 | 5.17 | 5.30 | 5.13 | -1.90% | 1.41% | 80734 | 4188万 | 29.57 | 35.42 | -256.29 | 128 | 瑞丰光电 | 2023-10-13 五 | 5.17 | 5.17 | 5.27 | 5.32 | 5.15 | 1.93% | 2.08% | 118996 | 6255万 | 30.14 | 36.1 | -261.25 | 129 | 瑞丰光电 | 2023-10-12 四 | 5.21 | 5.17 | 5.17 | 5.21 | 5.14 | 0.00% | 1.26% | 72079 | 3731万 | 29.57 | 35.42 | -256.29 | 130 | 瑞丰光电 | 2023-10-11 三 | 5.15 | 5.10 | 5.17 | 5.20 | 5.10 | 1.37% | 1.61% | 92288 | 4763万 | 29.57 | 35.42 | -256.29 | 131 | 瑞丰光电 | 2023-10-10 二 | 5.10 | 5.09 | 5.10 | 5.13 | 5.07 | 0.20% | 0.77% | 43804 | 2233万 | 29.17 | 34.94 | -252.82 | 132 | 瑞丰光电 | 2023-10-09 一 | 5.03 | 5.05 | 5.09 | 5.13 | 5.02 | 0.79% | 1.39% | 79338 | 4034万 | 29.11 | 34.87 | -252.33 | 133 | 瑞丰光电 | 2023-09-28 四 | 4.91 | 4.88 | 5.05 | 5.07 | 4.89 | 3.48% | 1.43% | 82040 | 4106万 | 28.88 | 34.6 | -250.34 | 134 | 瑞丰光电 | 2023-09-27 三 | 4.92 | 4.92 | 4.88 | 4.95 | 4.88 | -0.81% | 0.93% | 53466 | 2625万 | 27.91 | 33.43 | -241.92 | 135 | 瑞丰光电 | 2023-09-26 二 | 4.94 | 4.99 | 4.92 | 4.99 | 4.90 | -1.40% | 0.82% | 46748 | 2305万 | 28.14 | 33.7 | -243.9 | 136 | 瑞丰光电 | 2023-09-25 一 | 5.02 | 5.01 | 4.99 | 5.02 | 4.92 | -0.40% | 1.12% | 63808 | 3166万 | 28.54 | 34.18 | -247.37 | 137 | 瑞丰光电 | 2023-09-22 五 | 4.92 | 4.92 | 5.01 | 5.01 | 4.90 | 1.83% | 0.99% | 56580 | 2810万 | 28.65 | 34.32 | -248.36 | 138 | 瑞丰光电 | 2023-09-21 四 | 4.91 | 4.89 | 4.92 | 4.95 | 4.86 | 0.61% | 0.87% | 49945 | 2454万 | 28.14 | 33.7 | -243.9 | 139 | 瑞丰光电 | 2023-09-20 三 | 4.94 | 4.95 | 4.89 | 5.00 | 4.89 | -1.21% | 0.75% | 42619 | 2102万 | 27.97 | 33.5 | -242.41 | 140 | 瑞丰光电 | 2023-09-19 二 | 5.03 | 5.02 | 4.95 | 5.03 | 4.94 | -1.39% | 0.87% | 49582 | 2461万 | 28.31 | 33.91 | -245.39 | 141 | 瑞丰光电 | 2023-09-18 一 | 5.02 | 5.03 | 5.02 | 5.06 | 4.97 | -0.20% | 0.84% | 48279 | 2426万 | 28.71 | 34.39 | -248.86 | 142 | 瑞丰光电 | 2023-09-15 五 | 5.06 | 5.03 | 5.03 | 5.09 | 5.00 | 0.00% | 1.00% | 56918 | 2865万 | 28.77 | 34.46 | -249.35 | 143 | 瑞丰光电 | 2023-09-14 四 | 5.07 | 5.08 | 5.03 | 5.09 | 5.00 | -0.98% | 1.44% | 82403 | 4152万 | 28.77 | 34.46 | -249.35 | 144 | 瑞丰光电 | 2023-09-13 三 | 5.11 | 5.12 | 5.08 | 5.13 | 5.04 | -0.78% | 1.20% | 68468 | 3472万 | 29.05 | 34.8 | -251.83 | 145 | 瑞丰光电 | 2023-09-12 二 | 5.13 | 5.13 | 5.12 | 5.16 | 5.09 | -0.19% | 1.25% | 71386 | 3653万 | 29.28 | 35.07 | -253.81 | 146 | 瑞丰光电 | 2023-09-11 一 | 5.20 | 5.13 | 5.13 | 5.20 | 5.10 | 0.00% | 1.43% | 81824 | 4206万 | 29.34 | 35.14 | -254.31 | 147 | 瑞丰光电 | 2023-09-08 五 | 5.07 | 5.11 | 5.13 | 5.16 | 5.06 | 0.39% | 1.41% | 80416 | 4117万 | 29.34 | 35.14 | -254.31 | 148 | 瑞丰光电 | 2023-09-07 四 | 5.14 | 5.17 | 5.11 | 5.19 | 5.08 | -1.16% | 2.25% | 128461 | 6588万 | 29.22 | 35.01 | -253.32 | 149 | 瑞丰光电 | 2023-09-06 三 | 5.07 | 5.04 | 5.17 | 5.18 | 5.02 | 2.58% | 2.97% | 170115 | 8725万 | 29.57 | 35.42 | -256.29 | 150 | 瑞丰光电 | 2023-09-05 二 | 4.95 | 4.99 | 5.04 | 5.07 | 4.95 | 1.00% | 1.50% | 85743 | 4321万 | 28.82 | 34.53 | -249.85 | 151 | 瑞丰光电 | 2023-09-04 一 | 4.91 | 4.89 | 4.99 | 4.99 | 4.89 | 2.04% | 1.16% | 66379 | 3283万 | 28.54 | 34.18 | -247.37 | 152 | 瑞丰光电 | 2023-09-01 五 | 4.91 | 4.89 | 4.89 | 4.97 | 4.88 | 0.00% | 1.14% | 65104 | 3199万 | 27.97 | 33.5 | -242.41 | 153 | 瑞丰光电 | 2023-08-31 四 | 4.87 | 4.87 | 4.89 | 4.97 | 4.82 | 0.41% | 1.84% | 105507 | 5162万 | 27.97 | 33.5 | -242.41 | 154 | 瑞丰光电 | 2023-08-30 三 | 4.76 | 4.75 | 4.87 | 4.88 | 4.75 | 2.53% | 1.83% | 104657 | 5073万 | 27.85 | 33.36 | -241.42 | 155 | 瑞丰光电 | 2023-08-29 二 | 4.59 | 4.59 | 4.75 | 4.76 | 4.56 | 3.49% | 1.36% | 77815 | 3663万 | 27.16 | 32.54 | 2033.74 | 156 | 瑞丰光电 | 2023-08-28 一 | 4.72 | 4.51 | 4.59 | 4.75 | 4.56 | 1.77% | 1.53% | 87381 | 4079万 | 26.25 | 31.44 | 1965.23 | 157 | 瑞丰光电 | 2023-08-25 五 | 4.60 | 4.62 | 4.51 | 4.63 | 4.48 | -2.38% | 1.35% | 77201 | 3513万 | 25.79 | 30.9 | 1930.98 | 158 | 瑞丰光电 | 2023-08-23 三 | 4.70 | 4.72 | 4.62 | 4.71 | 4.61 | -2.12% | 0.87% | 49686 | 2307万 | 26.42 | 31.65 | 1978.08 | 159 | 瑞丰光电 | 2023-08-22 二 | 4.72 | 4.69 | 4.72 | 4.74 | 4.62 | 0.64% | 1.08% | 61532 | 2877万 | 26.99 | 32.33 | 2020.89 |
|
行情刷新 | 流通股东
|