瑞丰光电

300241
🏛️ 中国 →
5.79
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.77 5.85 5.73 5.79 15.0M
2025-09-29 5.70 5.77 5.58 5.75 17.4M
2025-09-26 5.71 5.90 5.64 5.72 21.1M
2025-09-25 5.82 5.86 5.72 5.74 15.1M
2025-09-24 5.67 5.85 5.56 5.84 20.9M
2025-09-23 5.83 5.83 5.49 5.66 25.6M
2025-09-22 5.80 5.85 5.74 5.81 13.4M
2025-09-19 5.86 5.92 5.78 5.80 20.1M
2025-09-18 6.05 6.05 5.79 5.85 32.2M
2025-09-17 5.92 6.10 5.88 6.00 34.2M
2025-09-16 5.80 5.92 5.79 5.92 18.6M
2025-09-15 5.84 5.88 5.77 5.81 15.0M
2025-09-12 5.86 5.92 5.83 5.84 19.6M
2025-09-11 5.71 5.88 5.66 5.88 25.6M
2025-09-10 5.67 5.75 5.66 5.72 13.9M
2025-09-09 5.79 5.79 5.66 5.68 19.5M
2025-09-08 5.80 5.81 5.70 5.81 22.6M
2025-09-05 5.70 5.79 5.65 5.79 19.0M
2025-09-04 5.77 5.83 5.61 5.69 25.3M
2025-09-03 5.92 5.93 5.69 5.72 24.8M
2025-09-02 6.11 6.12 5.81 5.90 38.4M
2025-09-01 6.16 6.19 6.07 6.11 36.6M
2025-08-29 6.33 6.34 6.15 6.16 32.3M
2025-08-28 6.26 6.37 6.03 6.33 56.3M
2025-08-27 6.56 6.56 6.26 6.26 87.0M
2025-08-26 6.45 6.72 6.35 6.67 80.0M
2025-08-25 6.61 6.61 6.41 6.49 78.5M
2025-08-22 6.56 6.72 6.38 6.63 100.4M
2025-08-21 6.22 7.09 6.20 6.54 116.6M
2025-08-20 6.10 6.21 6.04 6.20 25.5M
2025-08-19 6.10 6.15 6.03 6.10 19.6M
2025-08-18 5.99 6.11 5.98 6.08 29.0M
2025-08-15 5.83 5.96 5.82 5.95 19.3M
2025-08-14 6.02 6.06 5.82 5.84 22.2M
2025-08-13 6.04 6.05 5.96 6.02 20.3M
2025-08-12 6.06 6.06 5.97 6.02 15.5M
2025-08-11 6.00 6.08 5.98 6.06 21.5M
2025-08-08 6.00 6.02 5.89 6.01 19.5M
2025-08-07 6.03 6.06 5.95 6.00 17.6M
2025-08-06 5.93 6.04 5.92 6.03 22.1M
2025-08-05 5.87 6.03 5.87 5.96 19.8M
2025-08-04 5.80 5.89 5.75 5.87 19.8M
2025-08-01 5.78 5.89 5.78 5.82 24.0M
2025-07-31 6.00 6.07 5.79 5.82 39.7M
2025-07-30 6.08 6.10 5.93 6.00 42.0M
2025-07-29 5.92 6.17 5.89 6.11 68.2M
2025-07-28 5.85 5.95 5.81 5.93 38.2M
2025-07-25 5.96 6.00 5.76 5.84 46.4M
2025-07-24 5.89 6.18 5.79 5.88 58.3M
2025-07-23 5.69 5.70 5.62 5.66 14.5M
2025-07-22 5.78 5.84 5.65 5.68 20.4M
2025-07-21 5.79 5.81 5.73 5.80 15.4M
2025-07-18 5.81 5.83 5.73 5.76 12.8M
2025-07-17 5.69 5.81 5.67 5.78 17.7M
2025-07-16 5.74 5.78 5.69 5.70 11.5M
2025-07-15 5.77 5.82 5.66 5.74 12.0M
2025-07-14 5.72 5.79 5.68 5.79 14.1M
2025-07-11 5.77 5.78 5.69 5.71 14.7M
2025-07-10 5.75 5.80 5.71 5.77 12.2M
2025-07-09 5.76 5.80 5.73 5.77 13.7M
2025-07-08 5.65 5.77 5.63 5.77 15.5M
2025-07-07 5.61 5.67 5.60 5.67 12.0M
2025-07-04 5.70 5.71 5.62 5.63 13.3M
2025-07-03 5.64 5.70 5.62 5.70 12.0M
2025-07-02 5.68 5.73 5.61 5.65 14.0M
2025-07-01 5.70 5.74 5.62 5.69 14.9M
2025-06-30 5.64 5.76 5.64 5.70 16.7M
2025-06-27 5.63 5.66 5.58 5.64 14.5M
2025-06-26 5.65 5.66 5.59 5.61 17.1M
2025-06-25 5.64 5.66 5.55 5.61 17.0M
2025-06-24 5.61 5.66 5.57 5.65 19.1M
2025-06-23 5.43 5.65 5.42 5.61 19.9M
2025-06-20 5.48 5.58 5.42 5.49 14.4M
2025-06-19 5.60 5.62 5.46 5.50 20.5M
2025-06-18 5.43 5.64 5.40 5.61 27.6M
2025-06-17 5.39 5.45 5.36 5.44 11.7M
2025-06-16 5.28 5.40 5.26 5.38 12.2M
2025-06-13 5.35 5.40 5.28 5.30 11.4M
2025-06-12 5.37 5.44 5.34 5.35 9.0M
2025-06-11 5.32 5.40 5.30 5.37 10.9M
2025-06-10 5.38 5.40 5.26 5.32 12.3M
2025-06-09 5.34 5.40 5.31 5.38 12.8M
2025-06-06 5.25 5.35 5.21 5.32 15.8M
2025-06-05 5.17 5.27 5.16 5.25 11.9M
2025-06-04 5.14 5.21 5.13 5.18 10.0M
2025-06-03 5.12 5.22 5.10 5.14 12.0M
2025-05-30 5.26 5.26 5.12 5.13 11.0M
2025-05-29 5.14 5.26 5.13 5.26 14.3M
2025-05-28 5.15 5.17 5.09 5.12 10.4M
2025-05-27 5.15 5.16 5.09 5.12 8.9M
2025-05-26 5.07 5.15 5.05 5.15 10.4M
2025-05-23 5.18 5.23 5.07 5.07 15.1M
2025-05-22 5.21 5.28 5.16 5.18 16.6M
2025-05-21 5.24 5.26 5.13 5.21 13.2M
2025-05-20 5.21 5.25 5.15 5.25 10.4M
2025-05-19 5.15 5.22 5.11 5.20 13.0M
2025-05-16 5.14 5.21 5.12 5.16 11.2M
2025-05-15 5.14 5.22 5.11 5.15 14.1M
2025-05-14 5.14 5.20 5.10 5.16 17.9M
2025-05-13 5.33 5.38 5.11 5.14 25.1M
2025-05-12 5.23 5.23 4.97 5.09 47.4M
2025-05-09 5.38 5.40 5.31 5.35 10.5M
2025-05-08 5.33 5.43 5.30 5.42 14.3M
2025-05-07 5.45 5.45 5.28 5.33 18.6M
2025-05-06 5.21 5.33 5.20 5.33 16.7M
2025-04-30 5.10 5.22 5.10 5.19 12.6M
2025-04-29 5.08 5.14 5.03 5.10 13.3M
2025-04-28 4.98 5.15 4.97 5.09 27.3M
2025-04-25 5.08 5.16 4.96 5.01 26.4M
2025-04-24 4.89 4.93 4.80 4.84 13.8M
2025-04-23 4.84 4.98 4.84 4.92 19.0M
2025-04-22 4.81 4.95 4.78 4.84 20.8M
2025-04-21 4.74 4.81 4.69 4.81 11.9M
2025-04-18 4.69 4.78 4.63 4.75 12.1M
2025-04-17 4.63 4.78 4.60 4.70 13.2M
2025-04-16 4.71 4.77 4.54 4.67 14.8M
2025-04-15 4.71 4.78 4.68 4.74 12.2M
2025-04-14 4.80 4.85 4.69 4.72 15.1M
2025-04-11 4.48 4.73 4.44 4.65 23.8M
2025-04-10 4.54 4.65 4.50 4.52 24.5M
2025-04-09 4.22 4.48 3.93 4.43 26.2M
2025-04-08 4.39 4.52 4.21 4.30 26.4M
2025-04-07 4.95 4.95 4.19 4.19 35.2M
2025-04-03 5.22 5.32 5.16 5.24 12.5M
2025-04-02 5.30 5.35 5.26 5.27 12.5M
2025-04-01 5.18 5.35 5.18 5.27 15.9M
2025-03-31 5.14 5.20 5.08 5.18 14.4M
2025-03-28 5.27 5.32 5.18 5.18 13.3M
2025-03-27 5.27 5.34 5.19 5.28 14.4M
2025-03-26 5.23 5.37 5.20 5.31 14.7M
2025-03-25 5.27 5.32 5.18 5.23 17.9M
2025-03-24 5.53 5.53 5.16 5.28 23.5M
2025-03-21 5.63 5.65 5.48 5.50 18.7M
2025-03-20 5.62 5.70 5.59 5.67 17.2M
2025-03-19 5.68 5.69 5.59 5.63 13.3M
2025-03-18 5.68 5.74 5.64 5.68 14.2M
2025-03-17 5.66 5.70 5.59 5.69 22.7M
2025-03-14 5.49 5.63 5.43 5.62 22.9M
2025-03-13 5.59 5.61 5.38 5.47 24.0M
2025-03-12 5.53 5.67 5.52 5.63 26.7M
2025-03-11 5.40 5.51 5.36 5.48 15.0M
2025-03-10 5.48 5.53 5.40 5.45 13.3M
2025-03-07 5.53 5.59 5.43 5.47 18.2M
2025-03-06 5.49 5.60 5.48 5.55 20.2M
2025-03-05 5.47 5.51 5.36 5.45 15.3M
2025-03-04 5.29 5.47 5.26 5.46 15.4M
2025-03-03 5.36 5.46 5.28 5.31 19.9M
2025-02-28 5.61 5.63 5.20 5.29 24.4M
2025-02-27 5.69 5.75 5.52 5.64 22.9M
2025-02-26 5.67 5.71 5.64 5.70 17.0M
2025-02-25 5.65 5.74 5.59 5.66 21.1M
2025-02-24 5.70 5.73 5.62 5.70 19.3M
2025-02-21 5.65 5.72 5.55 5.69 26.2M
2025-02-20 5.51 5.71 5.48 5.65 27.5M
2025-02-19 5.41 5.52 5.41 5.49 17.7M
2025-02-18 5.62 5.67 5.34 5.36 23.9M
2025-02-17 5.59 5.69 5.56 5.64 25.6M
2025-02-14 5.65 5.75 5.53 5.62 28.9M
2025-02-13 5.71 5.71 5.56 5.60 18.7M
2025-02-12 5.70 5.75 5.65 5.72 18.0M
2025-02-11 5.70 5.75 5.63 5.70 18.5M
2025-02-10 5.58 5.75 5.56 5.71 22.9M
2025-02-07 5.55 5.67 5.51 5.60 23.1M
2025-02-06 5.42 5.56 5.41 5.55 19.9M
2025-02-05 5.46 5.53 5.41 5.44 16.3M
2025-01-27 5.56 5.58 5.37 5.37 19.7M
2025-01-24 5.40 5.55 5.36 5.53 19.6M
2025-01-23 5.50 5.64 5.42 5.42 22.8M
2025-01-22 5.40 5.49 5.36 5.41 17.1M
2025-01-21 5.43 5.49 5.31 5.43 15.7M
2025-01-20 5.35 5.43 5.29 5.39 17.6M
2025-01-17 5.23 5.33 5.18 5.28 15.3M
2025-01-16 5.21 5.32 5.19 5.25 16.5M
2025-01-15 5.28 5.28 5.18 5.21 16.2M
2025-01-14 4.96 5.25 4.94 5.25 26.4M
2025-01-13 4.83 4.94 4.65 4.92 18.5M
2025-01-10 5.13 5.19 4.87 4.87 21.2M
2025-01-09 5.10 5.21 5.06 5.13 16.6M
2025-01-08 5.16 5.18 4.91 5.10 25.5M
2025-01-07 4.95 5.19 4.94 5.18 28.3M
2025-01-06 5.13 5.14 4.85 4.93 29.7M
2025-01-03 5.42 5.71 5.13 5.16 35.6M
2025-01-02 5.44 5.56 5.27 5.40 34.1M