瑞丰高材（300243）历史行情

以下为瑞丰高材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	18.480	18.040	18.580	17.850	-0.810	-4.297%	1,394.28万	2.53亿	6.234%
2026-10-09	19.830	18.850	20.000	18.060	-1.490	-7.325%	2,944.65万	5.59亿	13.166%
2026-10-08	20.780	20.340	22.490	20.240	-0.040	-0.196%	29.50万	0.00亿	0.000%
2026-10-07	22.010	20.380	22.110	20.270	-1.550	-7.068%	2,795.07万	5.87亿	12.498%
2026-10-06	22.010	20.380	22.110	20.270	-1.550	-7.068%	2,795.07万	5.87亿	12.498%
2026-10-05	22.010	20.380	22.110	20.270	-1.550	-7.068%	2,795.07万	5.87亿	12.498%
2026-10-02	22.010	20.380	22.110	20.270	-1.550	-7.068%	2,795.07万	5.87亿	12.498%
2026-10-01	22.010	20.380	22.110	20.270	-1.550	-7.068%	2,795.07万	5.87亿	12.498%
2026-09-30	22.010	20.380	22.110	20.270	-1.550	-7.068%	27.95万	0.00亿	0.000%
2026-09-29	21.470	21.930	22.660	21.020	0.460	2.143%	33.47万	0.00亿	0.000%
2026-09-28	23.270	21.470	23.560	21.360	-1.670	-7.217%	28.12万	0.00亿	0.000%
2026-09-27	24.710	23.140	24.800	23.100	-1.430	-5.820%	2,970.67万	7.02亿	13.283%
2026-09-24	24.710	23.140	24.800	23.100	-1.430	-5.820%	29.71万	0.00亿	0.000%
2026-09-23	22.590	24.570	24.960	22.330	2.300	10.328%	47.00万	0.00亿	0.000%
2026-09-22	22.700	22.270	22.900	22.190	-0.190	-0.846%	26.44万	0.00亿	0.000%
2026-09-21	22.330	22.460	22.620	21.730	0.510	2.323%	37.50万	0.00亿	0.000%
2026-09-18	22.800	21.950	22.830	21.010	0.730	3.440%	54.41万	0.00亿	0.000%
2026-09-17	19.500	21.220	22.430	19.410	1.370	6.902%	76.26万	0.00亿	0.000%
2026-09-16	16.540	19.850	19.850	16.370	3.310	20.012%	55.58万	0.00亿	0.000%
2026-09-15	16.160	16.540	17.130	16.030	0.270	1.659%	18.30万	0.00亿	0.000%
2026-09-14	15.490	16.270	16.450	15.310	0.550	3.499%	13.29万	0.00亿	0.000%
2026-09-11	15.710	15.720	15.940	15.100	-0.320	-1.995%	12.93万	0.00亿	0.000%
2026-09-10	16.030	16.040	16.390	15.830	-0.160	-0.988%	10.20万	0.00亿	0.000%
2026-09-09	15.980	16.200	16.520	15.970	0.140	0.872%	12.98万	0.00亿	0.000%
2026-09-08	15.840	16.060	16.350	15.660	0.210	1.325%	13.22万	0.00亿	0.000%
2026-09-07	15.580	15.850	15.990	15.360	0.490	3.190%	14.32万	0.00亿	0.000%
2026-09-04	16.210	15.360	16.420	15.240	-0.770	-4.774%	16.26万	0.00亿	0.000%
2026-09-03	16.450	16.130	16.600	16.040	-0.200	-1.225%	11.61万	0.00亿	0.000%
2026-09-02	16.200	16.330	16.700	16.090	-0.370	-2.216%	14.47万	0.00亿	0.000%
2026-09-01	17.230	16.700	17.260	16.660	-0.460	-2.681%	18.09万	0.00亿	0.000%
2026-08-31	16.740	17.160	17.520	16.600	0.000	0.000%	27.18万	0.00亿	0.000%
2026-08-28	17.200	17.160	17.980	17.080	0.050	0.292%	25.71万	0.00亿	0.000%
2026-08-27	16.110	17.110	17.890	16.110	1.030	6.405%	33.98万	0.00亿	0.000%
2026-08-26	16.090	16.080	16.280	15.530	0.080	0.500%	20.04万	0.00亿	0.000%
2026-08-25	15.950	16.000	16.200	15.280	0.020	0.125%	21.14万	0.00亿	0.000%
2026-08-24	16.890	15.980	16.970	15.670	-0.780	-4.654%	24.52万	0.00亿	0.000%
2026-08-21	16.800	16.760	17.180	16.430	-0.240	-1.412%	29.50万	0.00亿	0.000%
2026-08-20	18.660	17.000	19.080	16.920	-1.810	-9.623%	50.30万	0.00亿	0.000%
2026-08-19	19.310	18.810	21.100	18.560	-0.570	-2.941%	76.50万	0.00亿	0.000%
2026-08-18	20.000	19.380	20.160	18.200	2.580	15.357%	82.66万	0.00亿	0.000%
2026-08-17	16.530	16.800	16.870	16.080	-0.080	-0.474%	26.20万	0.00亿	0.000%
2026-08-14	14.950	16.880	17.020	14.770	2.340	16.094%	39.07万	0.00亿	0.000%
2026-08-13	14.760	14.540	15.110	14.530	-0.210	-1.424%	11.81万	0.00亿	0.000%
2026-08-12	14.570	14.750	14.820	14.570	0.110	0.751%	8.97万	0.00亿	0.000%
2026-08-11	14.700	14.640	14.890	14.550	-0.170	-1.148%	11.77万	0.00亿	0.000%
2026-08-10	14.930	14.810	14.980	14.520	-0.140	-0.936%	14.10万	0.00亿	0.000%
2026-08-07	14.400	14.950	15.220	13.960	0.640	4.472%	22.98万	0.00亿	0.000%
2026-08-06	13.840	14.310	14.400	13.840	0.310	2.214%	16.57万	0.00亿	0.000%
2026-08-05	13.650	14.000	14.100	13.480	0.560	4.167%	15.03万	0.00亿	0.000%
2026-08-04	13.120	13.440	13.550	12.940	0.470	3.624%	13.67万	0.00亿	0.000%
2026-08-03	12.860	12.970	13.000	12.680	0.180	1.407%	10.64万	0.00亿	0.000%
2026-07-31	13.030	12.790	13.480	12.780	0.490	3.984%	18.92万	0.00亿	0.000%
2026-07-30	13.100	12.300	13.110	12.230	-0.940	-7.100%	16.81万	0.00亿	0.000%
2026-07-29	13.060	13.240	13.320	12.570	0.400	3.115%	18.91万	0.00亿	0.000%
2026-07-28	13.950	12.840	14.180	12.750	-1.530	-10.647%	29.66万	0.00亿	0.000%
2026-07-27	13.260	14.370	14.450	13.180	1.190	9.029%	23.76万	0.00亿	0.000%
2026-07-24	13.000	13.180	13.420	12.820	-0.100	-0.753%	11.32万	0.00亿	0.000%
2026-07-23	12.880	13.280	13.320	12.790	0.450	3.507%	12.78万	0.00亿	0.000%
2026-07-22	13.260	12.830	13.400	12.760	-0.530	-3.967%	13.56万	0.00亿	0.000%
2026-07-21	12.600	13.360	13.360	11.320	0.910	7.309%	19.50万	0.00亿	0.000%
2026-07-20	13.830	12.450	13.950	12.100	-1.080	-7.982%	17.65万	0.00亿	0.000%
2026-07-17	14.140	13.530	14.310	13.380	-0.390	-2.802%	14.33万	0.00亿	0.000%
2026-07-16	14.500	13.920	14.700	13.800	-0.710	-4.853%	12.81万	0.00亿	0.000%
2026-07-15	15.100	14.630	15.230	14.500	-0.420	-2.791%	12.05万	0.00亿	0.000%
2026-07-14	14.690	15.050	15.220	14.280	0.620	4.297%	16.24万	0.00亿	0.000%
2026-07-13	15.370	14.430	15.790	14.250	-0.980	-6.360%	18.79万	0.00亿	0.000%
2026-07-10	16.110	15.410	16.500	15.400	-0.700	-4.345%	20.18万	0.00亿	0.000%
2026-07-09	16.180	16.110	16.450	15.360	-0.010	-0.062%	19.82万	0.00亿	0.000%
2026-07-08	17.350	16.120	17.370	16.060	-1.010	-5.896%	20.68万	0.00亿	0.000%
2026-07-07	18.490	17.130	18.880	16.940	-1.580	-8.445%	23.91万	0.00亿	0.000%
2026-07-06	18.370	18.710	19.230	17.560	0.160	0.863%	26.84万	0.00亿	0.000%
2026-07-03	20.400	18.550	20.690	18.500	-2.140	-10.343%	35.72万	0.00亿	0.000%
2026-07-02	21.460	20.690	21.950	20.310	-1.870	-8.289%	33.90万	0.00亿	0.000%
2026-07-01	21.620	22.560	23.020	20.930	0.820	3.772%	49.79万	0.00亿	0.000%
2026-06-30	21.700	21.740	22.000	21.020	-0.500	-2.248%	40.94万	0.00亿	0.000%
2026-06-29	23.180	22.240	24.180	21.340	-0.520	-2.285%	53.31万	0.00亿	0.000%
2026-06-26	20.620	22.760	23.980	19.890	2.030	9.793%	62.35万	0.00亿	0.000%
2026-06-25	22.400	20.730	22.600	20.600	-1.370	-6.199%	44.98万	0.00亿	0.000%
2026-06-24	21.520	22.100	22.860	19.930	0.960	4.541%	59.36万	0.00亿	0.000%
2026-06-23	23.660	21.140	24.000	20.860	-2.320	-9.889%	58.23万	0.00亿	0.000%
2026-06-22	19.950	23.460	23.460	19.940	3.910	20.000%	63.90万	0.00亿	0.000%
2026-06-18	20.440	19.550	20.700	19.390	-1.300	-6.235%	34.84万	0.00亿	0.000%
2026-06-17	20.200	20.850	21.830	20.000	0.320	1.559%	39.89万	0.00亿	0.000%
2026-06-16	19.800	20.530	20.590	19.300	0.780	3.949%	30.78万	0.00亿	0.000%
2026-06-15	18.500	19.750	19.880	18.400	1.640	9.056%	33.79万	0.00亿	0.000%
2026-06-12	19.190	18.110	19.870	18.000	-0.620	-3.310%	26.68万	0.00亿	0.000%
2026-06-11	18.880	18.730	19.310	18.260	-0.280	-1.473%	17.15万	0.00亿	0.000%
2026-06-10	19.030	19.010	19.890	18.570	0.020	0.105%	22.54万	0.00亿	0.000%
2026-06-09	17.840	18.990	19.100	17.840	1.380	7.836%	33.20万	0.00亿	0.000%
2026-06-08	16.760	17.610	17.900	16.610	-0.120	-0.677%	26.76万	0.00亿	0.000%
2026-06-05	17.770	17.730	18.490	17.080	-0.260	-1.445%	30.87万	0.00亿	0.000%
2026-06-04	18.990	17.990	19.360	17.020	-1.310	-6.788%	40.88万	0.00亿	0.000%
2026-06-03	19.740	19.300	20.090	18.820	-0.620	-3.112%	32.17万	0.00亿	0.000%
2026-06-02	18.200	19.920	20.180	17.770	1.380	7.443%	45.73万	0.00亿	0.000%
2026-06-01	18.430	18.540	19.000	17.910	-0.220	-1.173%	32.10万	0.00亿	0.000%
2026-05-29	19.110	18.760	19.780	18.410	-0.030	-0.160%	42.51万	0.00亿	0.000%
2026-05-28	18.710	18.790	19.410	18.260	0.210	1.130%	33.11万	0.00亿	0.000%
2026-05-27	20.510	18.580	20.540	18.290	-1.720	-8.473%	38.92万	0.00亿	0.000%
2026-05-26	20.630	20.300	20.860	19.610	-0.390	-1.885%	32.69万	0.00亿	0.000%
2026-05-25	21.270	20.690	21.710	20.410	-0.090	-0.433%	45.33万	0.00亿	0.000%
2026-05-22	17.590	20.780	20.780	17.510	3.480	20.116%	43.56万	0.00亿	0.000%
2026-05-21	18.370	17.300	18.980	17.110	-1.210	-6.537%	22.72万	0.00亿	0.000%
2026-05-20	18.420	18.510	18.900	18.020	0.000	0.000%	20.06万	0.00亿	0.000%
2026-05-19	19.080	18.510	19.800	18.350	-0.700	-3.644%	23.31万	0.00亿	0.000%
2026-05-18	17.930	19.210	19.710	17.930	0.960	5.260%	27.11万	0.00亿	0.000%
2026-05-15	18.950	18.250	19.190	18.050	-0.860	-4.500%	25.01万	0.00亿	0.000%
2026-05-14	19.960	19.110	20.810	19.070	-1.230	-6.047%	33.07万	0.00亿	0.000%
2026-05-13	18.910	20.340	20.910	18.710	0.950	4.899%	40.58万	0.00亿	0.000%
2026-05-12	17.820	19.390	19.650	17.460	1.480	8.264%	44.17万	0.00亿	0.000%
2026-05-11	18.190	17.910	18.410	17.710	-0.270	-1.485%	19.49万	0.00亿	0.000%
2026-05-08	18.500	18.180	19.210	18.130	-0.800	-4.215%	21.99万	0.00亿	0.000%
2026-05-07	17.890	18.980	19.290	17.670	1.080	6.034%	29.22万	0.00亿	0.000%
2026-05-06	17.220	17.900	18.240	17.040	0.350	1.994%	32.92万	0.00亿	0.000%
2026-04-30	18.560	17.550	18.660	17.460	-0.950	-5.135%	31.41万	0.00亿	0.000%
2026-04-29	19.350	18.500	19.630	18.460	-1.130	-5.756%	38.82万	0.00亿	0.000%
2026-04-28	18.620	19.630	20.210	18.210	1.870	10.529%	39.58万	0.00亿	0.000%
2026-04-27	16.990	17.760	18.390	16.790	0.760	4.471%	23.40万	0.00亿	0.000%
2026-04-24	17.230	17.000	17.350	16.650	-0.490	-2.802%	21.94万	0.00亿	0.000%
2026-04-23	17.090	17.490	18.010	16.410	0.360	2.102%	30.37万	0.00亿	0.000%
2026-04-22	16.720	17.130	17.230	16.160	0.770	4.707%	26.13万	0.00亿	0.000%
2026-04-21	17.270	16.360	17.270	16.310	-0.910	-5.269%	30.89万	0.00亿	0.000%
2026-04-20	17.140	17.270	17.960	16.590	0.180	1.053%	35.71万	0.00亿	0.000%
2026-04-17	15.710	17.090	17.610	15.710	1.340	8.508%	41.49万	0.00亿	0.000%
2026-04-16	14.950	15.750	16.280	14.830	0.530	3.482%	41.90万	0.00亿	0.000%
2026-04-15	14.270	15.220	15.560	13.940	0.300	2.011%	48.26万	0.00亿	0.000%
2026-04-14	14.420	14.920	15.080	14.240	0.410	2.826%	30.46万	0.00亿	0.000%
2026-04-13	13.790	14.510	14.570	13.770	0.000	0.000%	25.28万	0.00亿	0.000%
2026-04-10	13.950	13.860	14.100	13.760	0.000	0.000%	15.45万	0.00亿	0.000%
2026-04-09	13.710	13.960	14.110	13.450	0.000	0.000%	20.48万	0.00亿	0.000%
2026-04-08	13.890	13.860	14.210	13.360	0.000	0.000%	22.20万	0.00亿	0.000%
2026-04-07	12.600	13.310	13.530	12.590	0.000	0.000%	17.38万	0.00亿	0.000%
2026-04-03	12.970	12.570	13.210	12.450	0.000	0.000%	12.67万	0.00亿	0.000%
2026-04-02	13.280	12.960	13.370	12.770	0.000	0.000%	15.92万	0.00亿	0.000%
2026-04-01	12.890	13.120	13.570	12.890	0.000	0.000%	19.87万	0.00亿	0.000%