瑞丰光电（300241）历史行情
以下为瑞丰光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.600 | 5.500 | 5.630 | 5.460 | -0.110 | -1.961% | 904.66万 | 0.50亿 | 1.505% |
| 2026-10-09 | 5.580 | 5.610 | 5.640 | 5.370 | -0.020 | -0.355% | 1,658.23万 | 0.91亿 | 2.759% |
| 2026-10-08 | 5.660 | 5.630 | 5.790 | 5.560 | -0.040 | -0.705% | 15.53万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.780 | 5.670 | 5.810 | 5.660 | -0.050 | -0.874% | 1,117.81万 | 0.64亿 | 1.860% |
| 2026-10-06 | 5.780 | 5.670 | 5.810 | 5.660 | -0.050 | -0.874% | 1,117.81万 | 0.64亿 | 1.860% |
| 2026-10-05 | 5.780 | 5.670 | 5.810 | 5.660 | -0.050 | -0.874% | 1,117.81万 | 0.64亿 | 1.860% |
| 2026-10-02 | 5.780 | 5.670 | 5.810 | 5.660 | -0.050 | -0.874% | 1,117.81万 | 0.64亿 | 1.860% |
| 2026-10-01 | 5.780 | 5.670 | 5.810 | 5.660 | -0.050 | -0.874% | 1,117.81万 | 0.64亿 | 1.860% |
| 2026-09-30 | 5.780 | 5.670 | 5.810 | 5.660 | -0.050 | -0.874% | 11.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.660 | 5.720 | 5.750 | 5.580 | 0.040 | 0.704% | 11.58万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.680 | 5.680 | 5.880 | 5.670 | -0.030 | -0.525% | 23.17万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.920 | 5.710 | 5.930 | 5.690 | -0.210 | -3.547% | 1,542.88万 | 0.89亿 | 2.567% |
| 2026-09-24 | 5.920 | 5.710 | 5.930 | 5.690 | -0.210 | -3.547% | 15.43万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.920 | 5.920 | 6.020 | 5.900 | -0.020 | -0.337% | 11.83万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.040 | 5.940 | 6.060 | 5.900 | -0.050 | -0.835% | 13.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.960 | 5.990 | 6.030 | 5.950 | 0.030 | 0.503% | 13.29万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.960 | 5.960 | 5.990 | 5.900 | 0.020 | 0.337% | 15.86万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.850 | 5.940 | 5.950 | 5.820 | 0.060 | 1.020% | 17.42万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.670 | 5.880 | 5.900 | 5.670 | 0.170 | 2.977% | 13.93万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.750 | 5.710 | 5.790 | 5.690 | -0.060 | -1.040% | 10.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.680 | 5.770 | 5.810 | 5.600 | 0.070 | 1.228% | 11.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.680 | 5.700 | 5.730 | 5.550 | -0.030 | -0.524% | 17.28万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.800 | 5.730 | 5.820 | 5.690 | -0.090 | -1.546% | 10.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.820 | 5.820 | 5.850 | 5.770 | 0.000 | 0.000% | 10.96万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.840 | 5.820 | 5.890 | 5.790 | -0.010 | -0.172% | 11.92万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.860 | 5.830 | 5.890 | 5.820 | -0.030 | -0.512% | 11.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.920 | 5.860 | 6.050 | 5.810 | -0.050 | -0.846% | 17.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.940 | 5.910 | 5.970 | 5.850 | 0.020 | 0.340% | 13.22万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.880 | 5.890 | 5.940 | 5.840 | -0.040 | -0.675% | 12.49万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.900 | 5.930 | 5.990 | 5.820 | 0.030 | 0.508% | 19.24万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.750 | 5.900 | 5.910 | 5.730 | 0.100 | 1.724% | 17.87万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.830 | 5.800 | 5.880 | 5.780 | -0.050 | -0.855% | 15.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.750 | 5.850 | 5.870 | 5.730 | 0.110 | 1.916% | 18.43万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.700 | 5.740 | 5.800 | 5.660 | 0.000 | 0.000% | 14.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.550 | 5.740 | 5.770 | 5.480 | 0.150 | 2.683% | 20.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.680 | 5.590 | 5.730 | 5.490 | -0.140 | -2.443% | 20.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.650 | 5.730 | 5.800 | 5.530 | 0.000 | 0.000% | 22.77万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.750 | 5.730 | 5.810 | 5.660 | 0.060 | 1.058% | 19.56万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.810 | 5.670 | 5.890 | 5.640 | -0.270 | -4.545% | 28.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.900 | 5.940 | 6.000 | 5.830 | 0.090 | 1.538% | 36.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.630 | 5.850 | 5.880 | 5.580 | 0.230 | 4.093% | 27.15万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.570 | 5.620 | 5.620 | 5.490 | 0.080 | 1.444% | 14.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.710 | 5.540 | 5.710 | 5.530 | -0.130 | -2.293% | 18.38万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.510 | 5.670 | 5.680 | 5.500 | 0.170 | 3.091% | 21.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.530 | 5.500 | 5.560 | 5.480 | -0.070 | -1.257% | 14.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.510 | 5.570 | 5.570 | 5.390 | 0.060 | 1.089% | 19.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.500 | 5.510 | 5.560 | 5.410 | -0.020 | -0.362% | 19.08万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.510 | 5.530 | 5.570 | 5.420 | -0.030 | -0.540% | 20.20万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.400 | 5.560 | 5.570 | 5.370 | 0.160 | 2.963% | 27.27万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.310 | 5.400 | 5.420 | 5.290 | 0.100 | 1.887% | 20.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.230 | 5.300 | 5.300 | 5.200 | 0.060 | 1.145% | 18.11万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.230 | 5.240 | 5.300 | 5.220 | 0.140 | 2.745% | 23.64万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.220 | 5.100 | 5.270 | 5.080 | -0.190 | -3.592% | 22.97万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.160 | 5.290 | 5.290 | 5.070 | 0.100 | 1.927% | 25.22万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.150 | 5.190 | 5.310 | 5.110 | -0.010 | -0.192% | 24.23万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.030 | 5.200 | 5.200 | 4.930 | 0.110 | 2.161% | 28.72万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.920 | 5.090 | 5.180 | 4.880 | 0.140 | 2.828% | 32.80万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.840 | 4.950 | 4.960 | 4.810 | 0.110 | 2.273% | 15.89万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.000 | 4.840 | 5.060 | 4.830 | -0.190 | -3.777% | 23.64万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.830 | 5.030 | 5.030 | 4.540 | 0.200 | 4.141% | 30.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.030 | 4.830 | 5.120 | 4.770 | -0.180 | -3.593% | 24.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.280 | 5.010 | 5.330 | 4.990 | -0.300 | -5.650% | 28.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.350 | 5.310 | 5.460 | 5.230 | -0.060 | -1.117% | 18.57万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.460 | 5.370 | 5.490 | 5.320 | -0.120 | -2.186% | 18.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.350 | 5.490 | 5.490 | 5.270 | 0.150 | 2.809% | 25.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.900 | 5.340 | 5.900 | 5.320 | -0.620 | -10.403% | 36.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.950 | 5.960 | 6.130 | 5.920 | -0.080 | -1.325% | 36.90万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.320 | 6.040 | 6.430 | 5.610 | -0.380 | -5.919% | 63.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.400 | 6.420 | 6.520 | 6.320 | 0.070 | 1.102% | 31.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.300 | 6.350 | 6.410 | 6.250 | -0.010 | -0.157% | 27.35万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.570 | 6.360 | 6.610 | 6.270 | -0.230 | -3.490% | 37.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.800 | 6.590 | 6.860 | 6.500 | -0.240 | -3.514% | 47.07万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.000 | 6.830 | 7.110 | 6.700 | -0.330 | -4.609% | 52.79万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.180 | 7.160 | 7.290 | 7.090 | -0.080 | -1.105% | 68.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.560 | 7.240 | 7.250 | 6.530 | 0.610 | 9.201% | 77.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.920 | 6.630 | 7.090 | 6.360 | -0.320 | -4.604% | 59.37万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.720 | 6.950 | 7.160 | 6.570 | 0.170 | 2.507% | 76.54万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.450 | 6.780 | 6.800 | 6.340 | 0.300 | 4.630% | 56.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.470 | 6.480 | 6.550 | 6.220 | -0.060 | -0.917% | 36.13万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.500 | 6.540 | 6.720 | 6.440 | -0.030 | -0.457% | 37.45万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.730 | 6.570 | 6.820 | 6.310 | -0.150 | -2.232% | 47.42万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.900 | 6.720 | 6.940 | 6.680 | -0.280 | -4.000% | 46.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.590 | 7.000 | 7.150 | 6.570 | 0.330 | 4.948% | 65.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.420 | 6.670 | 6.790 | 6.300 | 0.220 | 3.411% | 59.63万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.170 | 6.450 | 6.470 | 6.170 | 0.300 | 4.878% | 55.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.690 | 6.150 | 6.740 | 6.130 | -0.410 | -6.250% | 81.04万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.870 | 6.560 | 6.950 | 6.500 | -0.540 | -7.606% | 68.55万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.760 | 7.100 | 7.760 | 7.070 | -0.810 | -10.240% | 80.70万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.000 | 7.910 | 8.070 | 7.630 | -0.140 | -1.739% | 81.71万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.540 | 8.050 | 8.190 | 7.490 | 0.160 | 2.028% | 95.43万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.990 | 7.890 | 8.570 | 7.820 | -0.260 | -3.190% | 125.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.720 | 8.150 | 8.150 | 7.620 | 0.220 | 2.774% | 95.67万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.390 | 7.930 | 8.090 | 7.330 | 0.470 | 6.300% | 123.56万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.400 | 7.460 | 7.530 | 7.240 | 0.060 | 0.811% | 62.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.770 | 7.400 | 7.810 | 7.380 | -0.370 | -4.762% | 86.75万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.570 | 7.770 | 7.870 | 7.230 | 0.130 | 1.702% | 129.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.430 | 7.640 | 7.640 | 7.320 | 0.080 | 1.058% | 86.60万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.490 | 7.560 | 7.680 | 7.350 | 0.040 | 0.532% | 96.96万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.090 | 7.520 | 7.520 | 7.070 | 0.320 | 4.444% | 100.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.040 | 7.200 | 7.210 | 6.930 | 0.230 | 3.300% | 59.43万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.900 | 6.970 | 7.020 | 6.620 | 0.120 | 1.752% | 62.50万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.470 | 6.850 | 7.650 | 6.840 | -0.260 | -3.657% | 82.42万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.000 | 7.110 | 7.130 | 6.800 | 0.060 | 0.851% | 39.19万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.900 | 7.050 | 7.060 | 6.730 | 0.090 | 1.293% | 39.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.930 | 6.960 | 7.000 | 6.800 | 0.020 | 0.288% | 26.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.070 | 6.940 | 7.190 | 6.840 | -0.190 | -2.665% | 47.00万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.170 | 7.130 | 7.290 | 7.120 | -0.050 | -0.696% | 52.61万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.180 | 7.180 | 7.230 | 7.100 | -0.070 | -0.966% | 46.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.170 | 7.250 | 7.320 | 7.120 | 0.060 | 0.834% | 48.85万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.210 | 7.190 | 7.280 | 7.120 | 0.040 | 0.559% | 50.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.070 | 7.150 | 7.160 | 7.000 | 0.020 | 0.281% | 38.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.960 | 7.130 | 7.140 | 6.940 | 0.170 | 2.443% | 43.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.850 | 6.960 | 7.040 | 6.850 | 0.170 | 2.504% | 47.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.850 | 6.790 | 6.900 | 6.730 | -0.070 | -1.020% | 29.29万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.610 | 6.860 | 6.900 | 6.570 | 0.340 | 5.215% | 47.90万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.690 | 6.520 | 6.740 | 6.480 | -0.250 | -3.693% | 31.85万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.710 | 6.770 | 6.800 | 6.610 | 0.050 | 0.744% | 28.70万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.590 | 6.720 | 6.800 | 6.420 | 0.030 | 0.448% | 42.05万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.150 | 6.690 | 7.240 | 6.650 | -0.360 | -5.106% | 64.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.790 | 7.050 | 7.050 | 6.770 | 0.200 | 2.920% | 50.67万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.910 | 6.850 | 6.920 | 6.750 | -0.080 | -1.154% | 29.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.890 | 6.930 | 6.980 | 6.840 | -0.010 | -0.144% | 42.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.720 | 6.940 | 6.990 | 6.710 | 0.170 | 2.511% | 49.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.790 | 6.770 | 6.810 | 6.660 | 0.000 | 0.000% | 30.20万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.870 | 6.770 | 6.990 | 6.720 | -0.090 | -1.312% | 39.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.720 | 6.860 | 6.870 | 6.720 | 0.190 | 2.849% | 44.12万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.670 | 6.670 | 6.760 | 6.610 | 0.000 | 0.000% | 28.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.820 | 6.700 | 6.890 | 6.690 | 0.000 | 0.000% | 41.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.650 | 6.680 | 6.770 | 6.610 | 0.000 | 0.000% | 34.52万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.610 | 6.740 | 6.750 | 6.590 | 0.000 | 0.000% | 45.78万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.400 | 6.450 | 6.470 | 6.300 | 0.000 | 0.000% | 33.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.360 | 6.350 | 6.530 | 6.290 | 0.000 | 0.000% | 44.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.480 | 6.310 | 6.600 | 6.270 | 0.000 | 0.000% | 34.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.620 | 6.540 | 6.760 | 6.470 | 0.000 | 0.000% | 43.74万 | 0.00亿 | 0.000% |