| 股票名称 | 代码 300243 | 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 | 瑞丰高材 | 2024-04-30 二 | 10.66 | 10.62 | 11.19 | 11.49 | 10.20 | 5.37% | 18.60% | 354628 | 38550万 | 21.34 | 28.02 | 36.21 | 2 | 瑞丰高材 | 2024-04-29 一 | 10.68 | 11.15 | 10.62 | 10.78 | 10.20 | -4.75% | 15.24% | 290540 | 30617万 | 20.25 | 26.59 | 34.37 | 3 | 瑞丰高材 | 2024-04-26 五 | 11.16 | 11.35 | 11.15 | 11.66 | 10.89 | -1.76% | 12.94% | 246765 | 27569万 | 21.26 | 27.92 | 36.08 | 4 | 瑞丰高材 | 2024-04-25 四 | 11.60 | 12.16 | 11.35 | 11.95 | 11.11 | -6.66% | 17.74% | 338300 | 38740万 | 21.64 | 28.42 | 33.32 | 5 | 瑞丰高材 | 2024-04-24 三 | 11.90 | 12.22 | 12.16 | 12.87 | 11.38 | -0.49% | 23.98% | 457210 | 54502万 | 23.19 | 30.45 | 35.7 | 6 | 瑞丰高材 | 2024-04-23 二 | 10.88 | 11.20 | 12.22 | 12.98 | 10.70 | 9.11% | 26.42% | 503832 | 59244万 | 23.3 | 30.6 | 35.88 | 7 | 瑞丰高材 | 2024-04-22 一 | 12.40 | 11.75 | 11.20 | 13.22 | 10.99 | -4.68% | 28.65% | 546368 | 66406万 | 21.36 | 28.05 | 32.88 | 8 | 瑞丰高材 | 2024-04-19 五 | 9.60 | 9.79 | 11.75 | 11.75 | 9.60 | 20.02% | 22.28% | 424923 | 45554万 | 22.41 | 29.42 | 43.14 | 9 | 瑞丰高材 | 2024-04-18 四 | 9.18 | 9.24 | 9.79 | 10.61 | 9.15 | 5.95% | 16.65% | 317575 | 31578万 | 18.67 | 24.52 | 35.95 | 10 | 瑞丰高材 | 2024-04-17 三 | 8.95 | 8.56 | 9.24 | 9.28 | 8.87 | 7.94% | 8.88% | 169339 | 15401万 | 17.62 | 23.14 | 33.93 | 11 | 瑞丰高材 | 2024-04-16 二 | 9.00 | 9.35 | 8.56 | 9.16 | 8.02 | -8.45% | 10.82% | 206267 | 17530万 | 16.32 | 21.44 | 31.43 | 12 | 瑞丰高材 | 2024-04-15 一 | 8.64 | 8.98 | 9.35 | 9.60 | 8.64 | 4.12% | 11.97% | 228335 | 20932万 | 17.83 | 23.41 | 34.33 | 13 | 瑞丰高材 | 2024-04-12 五 | 9.90 | 9.71 | 8.98 | 9.92 | 8.82 | -7.52% | 12.61% | 240550 | 22298万 | 17.12 | 22.49 | 32.97 | 14 | 瑞丰高材 | 2024-04-11 四 | 8.94 | 9.23 | 9.71 | 9.80 | 8.85 | 5.20% | 14.87% | 283536 | 26748万 | 18.52 | 24.32 | 35.65 | 15 | 瑞丰高材 | 2024-04-10 三 | 8.92 | 8.52 | 9.23 | 10.20 | 8.85 | 8.33% | 15.79% | 301129 | 27999万 | 17.6 | 23.11 | 33.89 | 16 | 瑞丰高材 | 2024-04-09 二 | 8.24 | 8.26 | 8.52 | 8.52 | 8.13 | 3.15% | 6.08% | 116018 | 9699万 | 16.25 | 21.34 | 31.28 | 17 | 瑞丰高材 | 2024-04-08 一 | 8.60 | 8.72 | 8.26 | 8.60 | 8.19 | -5.28% | 7.86% | 149950 | 12558万 | 15.75 | 20.68 | 30.33 | 18 | 瑞丰高材 | 2024-04-03 三 | 8.09 | 8.12 | 8.72 | 8.84 | 8.00 | 7.39% | 9.86% | 187980 | 15750万 | 16.63 | 21.84 | 32.02 | 19 | 瑞丰高材 | 2024-04-02 二 | 8.35 | 8.48 | 8.12 | 8.35 | 8.02 | -4.25% | 9.24% | 176167 | 14317万 | 15.48 | 20.33 | 29.81 | 20 | 瑞丰高材 | 2024-04-01 一 | 7.69 | 7.63 | 8.48 | 8.88 | 7.69 | 11.14% | 9.21% | 171953 | 14293万 | 15.84 | 21.24 | 31.14 | 21 | 瑞丰高材 | 2024-03-29 五 | 7.40 | 7.43 | 7.63 | 7.63 | 7.40 | 2.69% | 1.73% | 32351 | 2432万 | 14.25 | 19.11 | 28.02 | 22 | 瑞丰高材 | 2024-03-28 四 | 7.20 | 7.20 | 7.43 | 7.47 | 7.19 | 3.19% | 2.03% | 37900 | 2796万 | 13.88 | 18.61 | 27.28 | 23 | 瑞丰高材 | 2024-03-27 三 | 7.51 | 7.44 | 7.20 | 7.52 | 7.17 | -3.23% | 1.63% | 30497 | 2242万 | 13.45 | 18.03 | 26.44 | 24 | 瑞丰高材 | 2024-03-26 二 | 7.39 | 7.42 | 7.44 | 7.54 | 7.22 | 0.27% | 1.49% | 27751 | 2055万 | 13.9 | 18.63 | 27.32 | 25 | 瑞丰高材 | 2024-03-25 一 | 7.56 | 7.56 | 7.42 | 7.70 | 7.36 | -1.85% | 2.49% | 46519 | 3506万 | 13.86 | 18.58 | 27.24 | 26 | 瑞丰高材 | 2024-03-22 五 | 7.70 | 7.72 | 7.56 | 7.72 | 7.48 | -2.07% | 1.95% | 36492 | 2773万 | 14.12 | 18.93 | 27.76 | 27 | 瑞丰高材 | 2024-03-21 四 | 7.72 | 7.70 | 7.72 | 7.79 | 7.54 | 0.26% | 2.05% | 38343 | 2934万 | 14.42 | 19.33 | 28.35 | 28 | 瑞丰高材 | 2024-03-20 三 | 7.51 | 7.52 | 7.70 | 7.73 | 7.51 | 2.39% | 2.00% | 37333 | 2846万 | 14.38 | 19.28 | 28.27 | 29 | 瑞丰高材 | 2024-03-19 二 | 7.58 | 7.56 | 7.52 | 7.68 | 7.51 | -0.53% | 2.18% | 40782 | 3093万 | 14.05 | 18.83 | 27.61 | 30 | 瑞丰高材 | 2024-03-18 一 | 7.37 | 7.34 | 7.56 | 7.59 | 7.34 | 3.00% | 2.55% | 47652 | 3565万 | 14.12 | 18.93 | 27.76 | 31 | 瑞丰高材 | 2024-03-15 五 | 7.18 | 7.20 | 7.34 | 7.38 | 7.14 | 1.94% | 2.32% | 43323 | 3147万 | 13.71 | 18.38 | 26.95 | 32 | 瑞丰高材 | 2024-03-14 四 | 7.23 | 7.24 | 7.20 | 7.34 | 7.05 | -0.55% | 2.03% | 37839 | 2721万 | 13.45 | 18.03 | 26.44 | 33 | 瑞丰高材 | 2024-03-08 五 | 6.87 | 6.83 | 6.95 | 6.95 | 6.80 | 1.76% | 1.76% | 32854 | 2264万 | 12.98 | 17.4 | 25.52 | 34 | 瑞丰高材 | 2024-03-07 四 | 6.85 | 6.83 | 6.83 | 7.03 | 6.81 | 0.00% | 2.64% | 49310 | 3408万 | 12.76 | 17.1 | 25.08 | 35 | 瑞丰高材 | 2024-03-06 三 | 6.61 | 6.62 | 6.83 | 6.92 | 6.51 | 3.17% | 2.53% | 47328 | 3193万 | 12.76 | 17.1 | 25.08 | 36 | 瑞丰高材 | 2024-03-05 二 | 6.86 | 6.82 | 6.62 | 6.86 | 6.54 | -2.93% | 2.83% | 52898 | 3526万 | 12.37 | 16.58 | 24.31 | 37 | 瑞丰高材 | 2024-03-04 一 | 6.96 | 6.94 | 6.82 | 7.00 | 6.74 | -1.73% | 2.70% | 50464 | 3446万 | 12.74 | 17.08 | 25.04 | 38 | 瑞丰高材 | 2024-03-01 五 | 6.97 | 6.93 | 6.94 | 7.04 | 6.78 | 0.14% | 2.64% | 49275 | 3392万 | 12.96 | 17.38 | 25.48 | 39 | 瑞丰高材 | 2024-02-29 四 | 6.60 | 6.70 | 6.93 | 6.97 | 6.50 | 3.43% | 4.52% | 84518 | 5755万 | 12.94 | 17.35 | 25.45 | 40 | 瑞丰高材 | 2024-02-28 三 | 7.50 | 7.46 | 6.70 | 7.67 | 6.70 | -10.19% | 5.66% | 105650 | 7537万 | 12.51 | 16.78 | 24.6 | 41 | 瑞丰高材 | 2024-02-27 二 | 7.29 | 7.31 | 7.46 | 7.46 | 7.17 | 2.05% | 2.76% | 51578 | 3797万 | 13.93 | 18.68 | 27.39 | 42 | 瑞丰高材 | 2024-02-26 一 | 7.01 | 7.01 | 7.31 | 7.44 | 7.01 | 4.28% | 4.10% | 76582 | 5564万 | 13.65 | 18.31 | 26.84 | 43 | 瑞丰高材 | 2024-02-23 五 | 6.83 | 6.76 | 7.01 | 7.04 | 6.74 | 3.70% | 2.98% | 55676 | 3831万 | 13.09 | 17.55 | 25.74 | 44 | 瑞丰高材 | 2024-02-22 四 | 6.64 | 6.65 | 6.76 | 6.79 | 6.57 | 1.65% | 2.45% | 45830 | 3073万 | 12.63 | 16.93 | 24.82 | 45 | 瑞丰高材 | 2024-02-21 三 | 6.32 | 6.40 | 6.65 | 6.84 | 6.32 | 3.91% | 3.38% | 63113 | 4180万 | 12.42 | 16.65 | 24.42 | 46 | 瑞丰高材 | 2024-02-20 二 | 6.27 | 6.32 | 6.40 | 6.46 | 6.20 | 1.27% | 3.06% | 57148 | 3637万 | 11.95 | 16.03 | 23.5 | 47 | 瑞丰高材 | 2024-02-19 一 | 6.18 | 6.08 | 6.32 | 6.60 | 6.17 | 3.95% | 5.21% | 97393 | 6221万 | 11.8 | 15.83 | 23.21 | 48 | 瑞丰高材 | 2024-02-08 四 | 5.46 | 5.48 | 6.08 | 6.10 | 5.36 | 10.95% | 6.40% | 119464 | 6916万 | 11.36 | 15.23 | 22.32 | 49 | 瑞丰高材 | 2024-02-07 三 | 5.64 | 5.69 | 5.48 | 5.64 | 5.22 | -3.69% | 6.93% | 129425 | 7002万 | 10.24 | 13.72 | 20.12 | 50 | 瑞丰高材 | 2024-02-06 二 | 5.53 | 5.71 | 5.69 | 5.97 | 5.12 | -0.35% | 7.57% | 141434 | 7698万 | 10.63 | 14.25 | 20.89 | 51 | 瑞丰高材 | 2024-02-05 一 | 6.61 | 6.75 | 5.71 | 6.76 | 5.49 | -15.41% | 7.46% | 139262 | 8157万 | 10.67 | 14.3 | 20.97 | 52 | 瑞丰高材 | 2024-02-02 五 | 7.21 | 7.18 | 6.75 | 7.46 | 6.44 | -5.99% | 4.27% | 79797 | 5497万 | 12.61 | 16.9 | 24.78 | 53 | 瑞丰高材 | 2024-02-01 四 | 7.60 | 7.30 | 7.18 | 7.63 | 6.92 | -1.64% | 3.59% | 67113 | 4806万 | 13.41 | 17.98 | 26.36 | 54 | 瑞丰高材 | 2024-01-31 三 | 7.85 | 7.90 | 7.30 | 7.85 | 7.28 | -7.59% | 2.83% | 52832 | 3950万 | 13.64 | 18.28 | 26.8 | 55 | 瑞丰高材 | 2024-01-30 二 | 8.29 | 8.25 | 7.90 | 8.29 | 7.83 | -4.24% | 1.89% | 35315 | 2835万 | 14.76 | 19.78 | 29.01 | 56 | 瑞丰高材 | 2024-01-29 一 | 8.61 | 8.56 | 8.25 | 8.70 | 8.25 | -3.62% | 1.86% | 34817 | 2922万 | 15.41 | 20.66 | 30.29 | 57 | 瑞丰高材 | 2024-01-26 五 | 8.52 | 8.52 | 8.56 | 8.75 | 8.49 | 0.47% | 1.95% | 36426 | 3136万 | 15.99 | 21.44 | 31.43 | 58 | 瑞丰高材 | 2024-01-25 四 | 8.18 | 8.16 | 8.52 | 8.53 | 8.10 | 4.41% | 2.13% | 39726 | 3301万 | 15.91 | 21.34 | 31.28 | 59 | 瑞丰高材 | 2024-01-24 三 | 8.00 | 8.00 | 8.16 | 8.28 | 7.83 | 2.00% | 3.21% | 60005 | 4852万 | 15.24 | 20.43 | 29.96 | 60 | 瑞丰高材 | 2024-01-23 二 | 8.36 | 8.33 | 8.00 | 8.50 | 7.93 | -3.96% | 3.31% | 61836 | 4960万 | 14.94 | 20.03 | 29.37 | 61 | 瑞丰高材 | 2024-01-22 一 | 9.05 | 9.02 | 8.33 | 9.06 | 8.32 | -7.65% | 2.22% | 41466 | 3604万 | 15.56 | 20.86 | 30.59 | 62 | 瑞丰高材 | 2024-01-19 五 | 9.14 | 9.21 | 9.02 | 9.30 | 9.00 | -2.06% | 2.41% | 45076 | 4103万 | 16.85 | 22.59 | 33.12 | 63 | 瑞丰高材 | 2024-01-18 四 | 9.20 | 9.27 | 9.21 | 9.54 | 8.92 | -0.65% | 3.30% | 61698 | 5647万 | 17.2 | 23.06 | 33.82 | 64 | 瑞丰高材 | 2024-01-17 三 | 9.55 | 9.51 | 9.27 | 9.62 | 9.21 | -2.52% | 1.82% | 34043 | 3209万 | 17.32 | 23.21 | 34.04 | 65 | 瑞丰高材 | 2024-01-16 二 | 9.59 | 9.55 | 9.51 | 9.61 | 9.37 | -0.42% | 1.33% | 24911 | 2359万 | 17.76 | 23.81 | 34.92 | 66 | 瑞丰高材 | 2024-01-15 一 | 9.63 | 9.58 | 9.55 | 9.64 | 9.43 | -0.31% | 1.17% | 21870 | 2089万 | 17.84 | 23.92 | 35.07 | 67 | 瑞丰高材 | 2024-01-12 五 | 9.59 | 9.60 | 9.58 | 9.77 | 9.54 | -0.21% | 1.38% | 25762 | 2490万 | 17.89 | 23.99 | 35.18 | 68 | 瑞丰高材 | 2024-01-11 四 | 9.57 | 9.61 | 9.60 | 9.63 | 9.50 | -0.10% | 1.56% | 29056 | 2781万 | 17.93 | 24.04 | 35.25 | 69 | 瑞丰高材 | 2024-01-10 三 | 9.64 | 9.67 | 9.61 | 9.77 | 9.50 | -0.62% | 1.45% | 27075 | 2608万 | 17.95 | 24.07 | 35.29 | 70 | 瑞丰高材 | 2024-01-09 二 | 9.68 | 9.70 | 9.67 | 9.79 | 9.56 | -0.31% | 1.48% | 27579 | 2672万 | 18.06 | 24.22 | 35.51 | 71 | 瑞丰高材 | 2024-01-08 一 | 9.91 | 9.91 | 9.70 | 9.95 | 9.66 | -2.12% | 1.62% | 30270 | 2964万 | 18.12 | 24.29 | 35.62 | 72 | 瑞丰高材 | 2024-01-05 五 | 10.09 | 10.04 | 9.91 | 10.09 | 9.85 | -1.29% | 1.20% | 22388 | 2233万 | 18.51 | 24.82 | 36.39 | 73 | 瑞丰高材 | 2024-01-04 四 | 10.09 | 10.07 | 10.04 | 10.10 | 9.95 | -0.30% | 1.16% | 21743 | 2179万 | 18.75 | 23.64 | 34.66 | 74 | 瑞丰高材 | 2024-01-03 三 | 9.93 | 10.00 | 10.07 | 10.11 | 9.93 | 0.70% | 2.00% | 37307 | 3746万 | 18.81 | 23.71 | 34.77 | 75 | 瑞丰高材 | 2024-01-02 二 | 9.79 | 9.77 | 10.00 | 10.03 | 9.79 | 2.35% | 2.40% | 44907 | 4473万 | 18.68 | 23.55 | 34.52 | 76 | 瑞丰高材 | 2023-12-29 五 | 9.60 | 9.62 | 9.77 | 9.79 | 9.56 | 1.56% | 1.25% | 23285 | 2260万 | 18.25 | 23 | 33.73 | 77 | 瑞丰高材 | 2023-12-28 四 | 9.44 | 9.33 | 9.62 | 9.66 | 9.23 | 3.11% | 1.37% | 25677 | 2438万 | 17.97 | 22.65 | 33.21 | 78 | 瑞丰高材 | 2023-12-27 三 | 9.32 | 9.33 | 9.33 | 9.41 | 9.20 | 0.00% | 1.32% | 24621 | 2292万 | 17.43 | 21.97 | 32.21 | 79 | 瑞丰高材 | 2023-12-26 二 | 9.37 | 9.34 | 9.33 | 9.44 | 9.27 | -0.11% | 1.01% | 18897 | 1767万 | 17.43 | 21.97 | 32.21 | 80 | 瑞丰高材 | 2023-12-25 一 | 9.37 | 9.38 | 9.34 | 9.47 | 9.14 | -0.43% | 1.42% | 27010 | 2508万 | 17.81 | 21.99 | 32.25 | 81 | 瑞丰高材 | 2023-12-22 五 | 9.60 | 9.60 | 9.38 | 9.60 | 9.31 | -2.29% | 1.25% | 23817 | 2239万 | 17.89 | 22.09 | 32.38 | 82 | 瑞丰高材 | 2023-12-21 四 | 9.51 | 9.52 | 9.60 | 9.60 | 9.27 | 0.84% | 1.63% | 31105 | 2934万 | 18.31 | 22.6 | 33.14 | 83 | 瑞丰高材 | 2023-12-20 三 | 9.52 | 9.52 | 9.52 | 9.70 | 9.48 | 0.00% | 1.42% | 27128 | 2601万 | 18.15 | 22.42 | 32.87 | 84 | 瑞丰高材 | 2023-12-19 二 | 9.80 | 9.42 | 9.52 | 9.84 | 9.23 | 1.06% | 2.01% | 38234 | 3618万 | 18.15 | 22.42 | 32.87 | 85 | 瑞丰高材 | 2023-12-18 一 | 9.57 | 9.62 | 9.42 | 9.68 | 9.38 | -2.08% | 1.43% | 27281 | 2583万 | 17.96 | 22.18 | 32.52 | 86 | 瑞丰高材 | 2023-12-15 五 | 9.56 | 9.55 | 9.62 | 9.66 | 9.51 | 0.73% | 0.88% | 16715 | 1599万 | 18.34 | 22.65 | 33.21 | 87 | 瑞丰高材 | 2023-12-14 四 | 9.61 | 9.51 | 9.55 | 9.67 | 9.52 | 0.42% | 1.11% | 21138 | 2026万 | 18.21 | 22.49 | 32.97 | 88 | 瑞丰高材 | 2023-12-13 三 | 9.58 | 9.56 | 9.51 | 9.65 | 9.42 | -0.52% | 1.02% | 19529 | 1863万 | 18.13 | 22.39 | 32.83 | 89 | 瑞丰高材 | 2023-12-12 二 | 9.65 | 9.54 | 9.56 | 9.65 | 9.38 | 0.21% | 1.11% | 21202 | 2012万 | 18.23 | 22.51 | 33.01 | 90 | 瑞丰高材 | 2023-12-11 一 | 9.51 | 9.47 | 9.54 | 9.61 | 9.30 | 0.74% | 2.35% | 44895 | 4258万 | 18.19 | 22.46 | 32.94 | 91 | 瑞丰高材 | 2023-12-08 五 | 9.75 | 9.78 | 9.47 | 9.80 | 9.44 | -3.17% | 1.57% | 29857 | 2858万 | 18.06 | 22.3 | 32.69 | 92 | 瑞丰高材 | 2023-12-07 四 | 9.84 | 9.84 | 9.78 | 10.02 | 9.74 | -0.61% | 1.42% | 27003 | 2653万 | 18.65 | 23.03 | 33.76 | 93 | 瑞丰高材 | 2023-12-06 三 | 9.79 | 9.73 | 9.84 | 9.97 | 9.73 | 1.13% | 1.26% | 23970 | 2368万 | 18.76 | 23.17 | 33.97 | 94 | 瑞丰高材 | 2023-12-05 二 | 9.85 | 9.84 | 9.73 | 9.89 | 9.71 | -1.12% | 1.01% | 19260 | 1887万 | 18.55 | 22.91 | 33.59 | 95 | 瑞丰高材 | 2023-12-04 一 | 9.88 | 9.85 | 9.84 | 9.95 | 9.82 | -0.10% | 1.14% | 21783 | 2151万 | 18.76 | 23.17 | 33.97 | 96 | 瑞丰高材 | 2023-12-01 五 | 9.86 | 9.89 | 9.85 | 9.95 | 9.81 | -0.40% | 1.35% | 25836 | 2550万 | 18.78 | 23.19 | 34.01 | 97 | 瑞丰高材 | 2023-11-30 四 | 9.97 | 9.96 | 9.89 | 10.04 | 9.78 | -0.70% | 1.45% | 27741 | 2738万 | 18.86 | 23.29 | 34.14 | 98 | 瑞丰高材 | 2023-11-29 三 | 10.00 | 9.99 | 9.96 | 10.14 | 9.93 | -0.30% | 1.08% | 20619 | 2062万 | 18.99 | 23.45 | 34.39 | 99 | 瑞丰高材 | 2023-11-28 二 | 9.88 | 9.93 | 9.99 | 10.03 | 9.85 | 0.60% | 1.31% | 25038 | 2497万 | 19.05 | 23.52 | 34.49 | 100 | 瑞丰高材 | 2023-11-24 五 | 9.96 | 9.93 | 9.87 | 9.98 | 9.82 | -0.60% | 0.82% | 15666 | 1549万 | 18.82 | 23.24 | 34.08 | 101 | 瑞丰高材 | 2023-11-23 四 | 9.90 | 9.90 | 9.93 | 9.99 | 9.88 | 0.30% | 0.88% | 16727 | 1660万 | 18.94 | 23.38 | 34.28 | 102 | 瑞丰高材 | 2023-11-22 三 | 10.00 | 9.93 | 9.90 | 10.02 | 9.89 | -0.30% | 0.99% | 18963 | 1887万 | 18.88 | 23.31 | 34.18 | 103 | 瑞丰高材 | 2023-11-21 二 | 10.11 | 10.04 | 9.93 | 10.11 | 9.91 | -1.10% | 1.20% | 22794 | 2274万 | 18.94 | 23.38 | 34.28 | 104 | 瑞丰高材 | 2023-11-20 一 | 9.99 | 9.98 | 10.04 | 10.09 | 9.93 | 0.60% | 1.27% | 24224 | 2420万 | 19.15 | 23.64 | 34.66 | 105 | 瑞丰高材 | 2023-11-17 五 | 9.99 | 9.88 | 9.98 | 10.00 | 9.81 | 1.01% | 1.32% | 24854 | 2470万 | 18.85 | 23.5 | 34.46 | 106 | 瑞丰高材 | 2023-11-16 四 | 9.95 | 9.95 | 9.88 | 9.97 | 9.85 | -0.70% | 0.97% | 18351 | 1816万 | 18.66 | 23.26 | 34.11 | 107 | 瑞丰高材 | 2023-11-15 三 | 9.90 | 9.91 | 9.95 | 9.97 | 9.86 | 0.40% | 0.94% | 17689 | 1756万 | 18.79 | 23.43 | 34.35 | 108 | 瑞丰高材 | 2023-11-14 二 | 9.86 | 9.90 | 9.91 | 9.97 | 9.81 | 0.10% | 1.30% | 24591 | 2437万 | 18.72 | 23.33 | 34.21 | 109 | 瑞丰高材 | 2023-11-13 一 | 9.68 | 9.68 | 9.90 | 9.94 | 9.58 | 2.27% | 1.79% | 33761 | 3315万 | 18.7 | 23.31 | 34.18 | 110 | 瑞丰高材 | 2023-11-10 五 | 9.60 | 9.61 | 9.68 | 9.73 | 9.57 | 0.73% | 0.98% | 18592 | 1799万 | 18.28 | 22.79 | 33.42 | 111 | 瑞丰高材 | 2023-11-09 四 | 9.72 | 9.63 | 9.61 | 9.80 | 9.57 | -0.21% | 1.49% | 28051 | 2718万 | 18.15 | 22.63 | 33.18 | 112 | 瑞丰高材 | 2023-11-08 三 | 9.80 | 9.80 | 9.63 | 9.83 | 9.61 | -1.73% | 1.52% | 28738 | 2782万 | 18.19 | 22.68 | 33.25 | 113 | 瑞丰高材 | 2023-11-07 二 | 9.73 | 9.76 | 9.80 | 9.84 | 9.66 | 0.41% | 1.25% | 23647 | 2311万 | 18.51 | 23.08 | 33.83 | 114 | 瑞丰高材 | 2023-11-06 一 | 9.89 | 9.73 | 9.76 | 9.89 | 9.70 | 0.31% | 1.73% | 32714 | 3195万 | 18.43 | 22.98 | 33.7 | 115 | 瑞丰高材 | 2023-11-03 五 | 9.83 | 9.79 | 9.73 | 9.93 | 9.71 | -0.61% | 2.10% | 39615 | 3890万 | 18.38 | 22.91 | 33.59 | 116 | 瑞丰高材 | 2023-11-02 四 | 9.78 | 9.80 | 9.79 | 9.95 | 9.73 | -0.10% | 2.40% | 45256 | 4447万 | 18.49 | 23.05 | 33.8 | 117 | 瑞丰高材 | 2023-11-01 三 | 9.70 | 9.59 | 9.80 | 9.83 | 9.53 | 2.19% | 2.96% | 55880 | 5457万 | 18.51 | 23.08 | 33.83 | 118 | 瑞丰高材 | 2023-10-31 二 | 9.61 | 9.65 | 9.59 | 9.77 | 9.41 | -0.62% | 2.80% | 52826 | 5099万 | 18.11 | 22.58 | 33.11 | 119 | 瑞丰高材 | 2023-10-30 一 | 9.36 | 9.22 | 9.65 | 9.65 | 9.30 | 4.66% | 3.44% | 65054 | 6210万 | 18.23 | 22.72 | 33.32 | 120 | 瑞丰高材 | 2023-10-27 五 | 9.14 | 9.09 | 9.22 | 9.23 | 9.02 | 1.43% | 0.85% | 16087 | 1477万 | 17.41 | 21.71 | 45.67 | 121 | 瑞丰高材 | 2023-10-26 四 | 9.14 | 9.14 | 9.09 | 9.20 | 8.99 | -0.55% | 0.91% | 17277 | 1569万 | 17.17 | 21.4 | 45.02 | 122 | 瑞丰高材 | 2023-10-25 三 | 8.89 | 8.93 | 9.14 | 9.23 | 8.85 | 2.35% | 1.36% | 25770 | 2355万 | 17.26 | 21.52 | 45.27 | 123 | 瑞丰高材 | 2023-10-24 二 | 8.59 | 8.50 | 8.93 | 8.96 | 8.30 | 5.06% | 1.26% | 23819 | 2105万 | 16.87 | 21.03 | 44.23 | 124 | 瑞丰高材 | 2023-10-23 一 | 8.79 | 8.82 | 8.50 | 8.92 | 8.45 | -3.63% | 1.46% | 27549 | 2369万 | 16.05 | 20.01 | 42.1 | 125 | 瑞丰高材 | 2023-10-20 五 | 8.88 | 8.91 | 8.82 | 9.02 | 8.77 | -1.01% | 0.63% | 11985 | 1061万 | 16.66 | 20.77 | 43.68 | 126 | 瑞丰高材 | 2023-10-19 四 | 8.82 | 8.83 | 8.91 | 9.08 | 8.76 | 0.91% | 1.30% | 24512 | 2199万 | 16.83 | 20.98 | 44.13 | 127 | 瑞丰高材 | 2023-10-18 三 | 9.09 | 9.08 | 8.83 | 9.09 | 8.80 | -2.75% | 1.06% | 19931 | 1776万 | 16.68 | 20.79 | 43.73 | 128 | 瑞丰高材 | 2023-10-17 二 | 9.12 | 9.07 | 9.08 | 9.23 | 9.05 | 0.11% | 0.56% | 10596 | 964万 | 17.15 | 21.38 | 44.97 | 129 | 瑞丰高材 | 2023-10-16 一 | 9.12 | 9.13 | 9.07 | 9.17 | 9.03 | -0.66% | 0.83% | 15768 | 1432万 | 17.13 | 21.36 | 44.92 | 130 | 瑞丰高材 | 2023-10-13 五 | 9.23 | 9.19 | 9.13 | 9.23 | 9.07 | -0.65% | 0.83% | 15661 | 1428万 | 17.24 | 21.5 | 45.22 | 131 | 瑞丰高材 | 2023-10-12 四 | 9.15 | 9.14 | 9.19 | 9.25 | 9.07 | 0.55% | 0.73% | 13879 | 1271万 | 17.36 | 21.64 | 45.52 | 132 | 瑞丰高材 | 2023-10-11 三 | 9.29 | 9.19 | 9.14 | 9.29 | 9.07 | -0.54% | 0.80% | 15109 | 1380万 | 17.26 | 21.52 | 45.27 | 133 | 瑞丰高材 | 2023-10-10 二 | 9.29 | 9.20 | 9.19 | 9.35 | 9.17 | -0.11% | 0.84% | 15908 | 1471万 | 17.36 | 21.64 | 45.52 | 134 | 瑞丰高材 | 2023-10-09 一 | 9.31 | 9.31 | 9.20 | 9.32 | 9.16 | -1.18% | 1.09% | 20560 | 1894万 | 17.38 | 21.66 | 45.57 | 135 | 瑞丰高材 | 2023-09-28 四 | 9.18 | 9.20 | 9.31 | 9.34 | 9.16 | 1.20% | 0.78% | 14710 | 1365万 | 17.58 | 21.92 | 46.11 | 136 | 瑞丰高材 | 2023-09-27 三 | 9.11 | 9.13 | 9.20 | 9.28 | 9.03 | 0.77% | 1.14% | 21613 | 1987万 | 17.38 | 21.66 | 45.57 | 137 | 瑞丰高材 | 2023-09-26 二 | 9.25 | 9.22 | 9.13 | 9.25 | 9.09 | -0.98% | 0.89% | 16821 | 1541万 | 17.24 | 21.5 | 45.22 | 138 | 瑞丰高材 | 2023-09-25 一 | 9.47 | 9.36 | 9.22 | 9.47 | 9.15 | -1.50% | 1.04% | 19576 | 1804万 | 17.41 | 21.71 | 45.67 | 139 | 瑞丰高材 | 2023-09-22 五 | 9.17 | 9.17 | 9.36 | 9.36 | 9.11 | 2.07% | 1.01% | 19047 | 1769万 | 17.68 | 22.04 | 46.36 | 140 | 瑞丰高材 | 2023-09-21 四 | 9.17 | 9.19 | 9.17 | 9.28 | 9.11 | -0.22% | 0.75% | 14180 | 1305万 | 17.32 | 21.59 | 45.42 | 141 | 瑞丰高材 | 2023-09-20 三 | 9.15 | 9.19 | 9.19 | 9.29 | 9.15 | 0.00% | 0.73% | 13855 | 1277万 | 17.36 | 21.64 | 45.52 | 142 | 瑞丰高材 | 2023-09-19 二 | 9.44 | 9.44 | 9.19 | 9.44 | 9.16 | -2.65% | 0.95% | 17919 | 1657万 | 17.36 | 21.64 | 45.52 | 143 | 瑞丰高材 | 2023-09-18 一 | 9.20 | 9.27 | 9.44 | 9.52 | 9.18 | 1.83% | 1.01% | 19140 | 1801万 | 17.83 | 22.23 | 46.76 | 144 | 瑞丰高材 | 2023-09-15 五 | 9.38 | 9.28 | 9.27 | 9.38 | 9.23 | -0.11% | 0.85% | 16097 | 1498万 | 17.51 | 21.83 | 45.91 | 145 | 瑞丰高材 | 2023-09-14 四 | 9.36 | 9.31 | 9.28 | 9.39 | 9.23 | -0.32% | 0.73% | 13698 | 1274万 | 17.53 | 21.85 | 45.96 | 146 | 瑞丰高材 | 2023-09-13 三 | 9.39 | 9.43 | 9.31 | 9.46 | 9.25 | -1.27% | 0.94% | 17829 | 1663万 | 17.58 | 21.92 | 46.11 | 147 | 瑞丰高材 | 2023-09-12 二 | 9.44 | 9.44 | 9.43 | 9.50 | 9.30 | -0.11% | 0.80% | 15157 | 1423万 | 17.81 | 22.2 | 46.71 | 148 | 瑞丰高材 | 2023-09-11 一 | 9.46 | 9.38 | 9.44 | 9.49 | 9.28 | 0.64% | 1.21% | 22816 | 2150万 | 17.83 | 22.23 | 46.76 | 149 | 瑞丰高材 | 2023-09-08 五 | 9.40 | 9.33 | 9.38 | 9.47 | 9.35 | 0.54% | 0.78% | 14721 | 1382万 | 17.72 | 22.09 | 46.46 | 150 | 瑞丰高材 | 2023-09-07 四 | 9.51 | 9.51 | 9.33 | 9.53 | 9.32 | -1.89% | 1.07% | 20118 | 1894万 | 17.62 | 21.97 | 46.21 | 151 | 瑞丰高材 | 2023-09-06 三 | 9.41 | 9.41 | 9.51 | 9.52 | 9.29 | 1.06% | 1.13% | 21360 | 2018万 | 17.96 | 22.39 | 47.1 | 152 | 瑞丰高材 | 2023-09-05 二 | 9.55 | 9.52 | 9.41 | 9.55 | 9.34 | -1.16% | 0.79% | 14890 | 1400万 | 17.77 | 22.16 | 46.61 | 153 | 瑞丰高材 | 2023-09-04 一 | 9.47 | 9.40 | 9.52 | 9.55 | 9.31 | 1.28% | 1.42% | 26781 | 2543万 | 17.98 | 22.42 | 47.15 | 154 | 瑞丰高材 | 2023-09-01 五 | 9.49 | 9.34 | 9.40 | 9.50 | 9.21 | 0.64% | 0.95% | 17994 | 1686万 | 17.75 | 22.13 | 46.56 | 155 | 瑞丰高材 | 2023-08-31 四 | 9.43 | 9.43 | 9.34 | 9.52 | 9.30 | -0.95% | 0.99% | 18630 | 1747万 | 17.64 | 21.99 | 46.26 | 156 | 瑞丰高材 | 2023-08-30 三 | 9.44 | 9.40 | 9.43 | 9.54 | 9.40 | 0.32% | 1.17% | 22059 | 2088万 | 17.81 | 22.2 | 46.71 | 157 | 瑞丰高材 | 2023-08-29 二 | 9.13 | 9.08 | 9.40 | 9.43 | 9.04 | 3.52% | 1.84% | 34706 | 3226万 | 17.75 | 22.13 | 46.56 | 158 | 瑞丰高材 | 2023-08-28 一 | 9.40 | 9.06 | 9.08 | 9.52 | 9.02 | 0.22% | 1.76% | 33298 | 3066万 | 17.15 | 21.38 | 44.97 | 159 | 瑞丰高材 | 2023-08-25 五 | 9.08 | 9.11 | 9.06 | 9.30 | 9.00 | -0.55% | 1.61% | 30356 | 2774万 | 17.11 | 21.33 | 44.98 | 160 | 瑞丰高材 | 2023-08-23 三 | 9.13 | 9.13 | 9.02 | 9.18 | 8.99 | -1.20% | 1.17% | 22065 | 2006万 | 17.04 | 21.24 | 44.78 | 161 | 瑞丰高材 | 2023-08-22 二 | 9.34 | 9.25 | 9.13 | 9.34 | 8.96 | -1.30% | 1.31% | 24743 | 2246万 | 17.24 | 21.5 | 45.33 |
|
行情刷新 | 流通股东
|