瑞丰新材（300910）历史行情

以下为瑞丰新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
2026-10-02	28.090	28.020	28.340	27.890	-0.070	-0.249%	244.97万	0.69亿	0.913%
2026-10-01	28.090	28.020	28.340	27.890	-0.070	-0.249%	244.97万	0.69亿	0.913%
2026-09-30	28.090	28.020	28.340	27.890	-0.070	-0.249%	2.45万	0.00亿	0.000%
2026-09-29	27.230	28.090	28.130	27.080	0.800	2.931%	4.33万	0.00亿	0.000%
2026-09-28	27.710	27.290	27.740	26.920	-0.420	-1.516%	3.79万	0.00亿	0.000%
2026-09-27	28.220	27.710	28.300	27.540	-0.610	-2.154%	364.38万	1.01亿	1.358%
2026-09-24	28.220	27.710	28.300	27.540	-0.610	-2.154%	3.64万	0.00亿	0.000%
2026-09-23	28.200	28.320	28.490	28.120	0.100	0.354%	3.22万	0.00亿	0.000%
2026-09-22	28.460	28.220	28.700	28.040	-0.230	-0.808%	4.52万	0.00亿	0.000%
2026-09-21	27.680	28.450	28.620	27.680	0.690	2.486%	5.35万	0.00亿	0.000%
2026-09-18	27.410	27.760	28.180	27.370	0.470	1.722%	4.81万	0.00亿	0.000%
2026-09-17	27.520	27.290	27.930	27.210	-0.370	-1.338%	3.80万	0.00亿	0.000%
2026-09-16	27.480	27.660	28.080	27.480	0.230	0.838%	4.49万	0.00亿	0.000%
2026-09-15	27.660	27.430	28.090	27.370	-0.340	-1.224%	3.22万	0.00亿	0.000%
2026-09-14	27.500	27.770	27.830	26.910	-0.010	-0.036%	5.69万	0.00亿	0.000%
2026-09-11	28.290	27.780	28.640	27.390	-0.820	-2.867%	5.41万	0.00亿	0.000%
2026-09-10	28.740	28.600	29.190	28.410	-0.140	-0.487%	4.21万	0.00亿	0.000%
2026-09-09	29.200	28.740	29.300	28.560	-0.440	-1.508%	4.72万	0.00亿	0.000%
2026-09-08	30.100	29.180	30.200	29.080	-0.930	-3.089%	5.99万	0.00亿	0.000%
2026-09-07	29.300	30.110	30.250	29.300	0.620	2.102%	6.51万	0.00亿	0.000%
2026-09-04	30.280	29.490	30.380	29.410	-0.780	-2.577%	6.50万	0.00亿	0.000%
2026-09-03	29.700	30.270	30.500	29.700	0.500	1.680%	7.84万	0.00亿	0.000%
2026-09-02	29.460	29.770	30.270	29.370	0.000	0.000%	6.60万	0.00亿	0.000%
2026-09-01	29.000	29.770	30.240	28.910	0.550	1.882%	10.15万	0.00亿	0.000%
2026-08-31	28.850	29.220	29.380	28.300	0.460	1.599%	8.38万	0.00亿	0.000%
2026-08-28	27.580	28.760	29.290	27.550	1.180	4.278%	12.33万	0.00亿	0.000%
2026-08-27	27.200	27.580	27.800	27.040	0.300	1.100%	11.77万	0.00亿	0.000%
2026-08-26	27.810	27.280	27.980	26.410	1.890	7.444%	20.48万	0.00亿	0.000%
2026-08-25	25.080	25.390	25.460	25.080	0.130	0.515%	2.96万	0.00亿	0.000%
2026-08-24	25.250	25.260	25.500	25.020	0.110	0.437%	4.20万	0.00亿	0.000%
2026-08-21	26.600	25.150	26.600	25.150	-1.310	-4.951%	7.60万	0.00亿	0.000%
2026-08-20	26.470	26.460	27.000	26.400	0.000	0.000%	4.01万	0.00亿	0.000%
2026-08-19	26.770	26.460	27.050	26.340	-0.540	-2.000%	5.66万	0.00亿	0.000%
2026-08-18	27.090	27.000	27.290	26.900	-0.130	-0.479%	4.30万	0.00亿	0.000%
2026-08-17	27.740	27.130	27.860	26.960	-0.650	-2.340%	7.03万	0.00亿	0.000%
2026-08-14	28.260	27.780	28.400	27.750	-0.480	-1.699%	3.06万	0.00亿	0.000%
2026-08-13	29.050	28.260	29.070	28.100	-0.670	-2.316%	4.57万	0.00亿	0.000%
2026-08-12	29.000	28.930	29.140	28.850	-0.120	-0.413%	2.99万	0.00亿	0.000%
2026-08-11	29.390	29.050	29.650	28.960	-0.330	-1.123%	3.98万	0.00亿	0.000%
2026-08-10	29.150	29.380	29.490	29.010	0.230	0.789%	4.31万	0.00亿	0.000%
2026-08-07	29.260	29.150	29.420	28.960	-0.160	-0.546%	3.48万	0.00亿	0.000%
2026-08-06	29.520	29.310	30.040	29.080	-0.210	-0.711%	3.51万	0.00亿	0.000%
2026-08-05	29.600	29.520	29.670	29.250	-0.080	-0.270%	3.52万	0.00亿	0.000%
2026-08-04	30.080	29.600	30.160	29.480	-0.330	-1.103%	3.28万	0.00亿	0.000%
2026-08-03	30.060	29.930	30.150	29.700	0.010	0.033%	2.20万	0.00亿	0.000%
2026-07-31	30.020	29.920	30.400	29.860	-0.390	-1.287%	3.89万	0.00亿	0.000%
2026-07-30	29.580	30.310	30.530	29.380	0.490	1.643%	6.13万	0.00亿	0.000%
2026-07-29	28.390	29.820	30.500	28.260	1.430	5.037%	9.34万	0.00亿	0.000%
2026-07-28	28.310	28.390	28.440	27.630	-0.020	-0.070%	3.32万	0.00亿	0.000%
2026-07-27	28.180	28.410	28.770	28.150	0.230	0.816%	3.53万	0.00亿	0.000%
2026-07-24	28.400	28.180	28.680	27.920	-0.270	-0.949%	4.05万	0.00亿	0.000%
2026-07-23	28.680	28.450	28.860	28.070	-0.230	-0.802%	3.35万	0.00亿	0.000%
2026-07-22	28.360	28.680	28.880	27.810	0.240	0.844%	4.60万	0.00亿	0.000%
2026-07-21	27.780	28.440	29.640	27.620	0.450	1.608%	6.52万	0.00亿	0.000%
2026-07-20	27.420	27.990	28.080	27.190	0.480	1.745%	5.03万	0.00亿	0.000%
2026-07-17	27.590	27.510	28.200	27.300	-0.110	-0.398%	5.44万	0.00亿	0.000%
2026-07-16	27.360	27.620	28.080	27.060	-0.240	-0.861%	3.90万	0.00亿	0.000%
2026-07-15	26.950	27.860	28.000	26.850	0.810	2.994%	3.99万	0.00亿	0.000%
2026-07-14	27.190	27.050	27.450	26.850	-0.310	-1.133%	3.83万	0.00亿	0.000%
2026-07-13	27.990	27.360	28.300	27.270	-0.600	-2.146%	3.50万	0.00亿	0.000%
2026-07-10	27.840	27.960	28.620	27.710	0.030	0.107%	2.74万	0.00亿	0.000%
2026-07-09	28.300	27.930	28.500	27.610	-0.390	-1.377%	3.62万	0.00亿	0.000%
2026-07-08	29.090	28.320	29.150	28.260	-0.830	-2.847%	3.21万	0.00亿	0.000%
2026-07-07	29.720	29.150	29.990	29.130	-0.580	-1.951%	3.34万	0.00亿	0.000%
2026-07-06	29.610	29.730	30.560	29.000	0.130	0.439%	5.67万	0.00亿	0.000%
2026-07-03	29.980	29.600	31.500	29.420	0.250	0.852%	6.50万	0.00亿	0.000%
2026-07-02	28.730	29.350	29.900	28.710	0.370	1.277%	6.17万	0.00亿	0.000%
2026-07-01	27.830	28.980	29.550	27.750	0.940	3.352%	6.65万	0.00亿	0.000%
2026-06-30	27.850	28.040	28.090	27.450	0.030	0.107%	4.84万	0.00亿	0.000%
2026-06-29	27.390	28.010	28.200	26.510	0.460	1.670%	6.81万	0.00亿	0.000%
2026-06-26	27.980	27.550	28.400	27.550	-0.680	-2.409%	4.73万	0.00亿	0.000%
2026-06-25	28.920	28.230	29.560	28.040	-0.960	-3.289%	6.53万	0.00亿	0.000%
2026-06-24	27.990	29.190	29.300	27.500	1.110	3.953%	8.27万	0.00亿	0.000%
2026-06-23	27.870	28.080	28.180	27.460	0.260	0.935%	6.10万	0.00亿	0.000%
2026-06-22	28.780	27.820	28.900	27.000	-1.220	-4.201%	9.58万	0.00亿	0.000%
2026-06-18	29.110	29.040	29.520	28.050	-0.260	-0.887%	7.96万	0.00亿	0.000%
2026-06-17	30.600	29.300	30.600	28.950	-2.610	-8.179%	16.68万	0.00亿	0.000%
2026-06-16	33.450	31.910	33.500	31.530	-2.000	-5.898%	14.08万	0.00亿	0.000%
2026-06-15	34.780	33.910	35.200	33.400	1.710	5.311%	13.60万	0.00亿	0.000%
2026-06-12	32.100	32.200	32.650	31.210	1.020	3.271%	7.96万	0.00亿	0.000%
2026-06-11	32.800	31.180	33.720	30.600	-1.920	-5.801%	7.89万	0.00亿	0.000%
2026-06-10	33.370	33.100	35.260	32.600	-0.370	-1.105%	7.44万	0.00亿	0.000%
2026-06-09	32.560	33.470	33.740	31.670	1.240	3.847%	7.18万	0.00亿	0.000%
2026-06-08	33.000	32.230	33.670	31.660	-1.290	-3.848%	7.05万	0.00亿	0.000%
2026-06-05	32.020	33.520	34.560	31.700	1.360	4.229%	7.90万	0.00亿	0.000%
2026-06-04	32.010	32.160	32.300	31.320	-0.240	-0.741%	5.30万	0.00亿	0.000%
2026-06-03	33.740	32.400	33.770	32.120	-1.400	-4.142%	5.10万	0.00亿	0.000%
2026-06-02	34.280	33.800	34.660	32.870	-0.800	-2.312%	7.13万	0.00亿	0.000%
2026-06-01	33.500	34.600	34.750	33.160	0.840	2.488%	4.58万	0.00亿	0.000%
2026-05-29	34.080	33.760	34.080	32.710	-0.372	-1.090%	4.62万	0.00亿	0.000%
2026-05-28	34.549	34.132	34.549	33.375	-0.139	-0.406%	3.29万	0.00亿	0.000%
2026-05-27	35.438	34.271	35.438	34.155	-1.290	-3.628%	4.72万	0.00亿	0.000%
2026-05-26	35.723	35.561	36.527	35.561	-0.525	-1.455%	5.23万	0.00亿	0.000%
2026-05-25	34.534	36.086	36.202	34.062	1.854	5.416%	7.23万	0.00亿	0.000%
2026-05-22	33.367	34.232	34.464	32.857	0.796	2.381%	3.55万	0.00亿	0.000%
2026-05-21	32.981	33.436	34.016	32.981	0.455	1.380%	4.29万	0.00亿	0.000%
2026-05-20	34.008	32.981	34.024	32.927	-1.019	-2.997%	4.61万	0.00亿	0.000%
2026-05-19	33.923	34.000	34.078	33.630	0.046	0.135%	2.45万	0.00亿	0.000%
2026-05-18	34.170	33.954	34.402	33.599	-0.441	-1.282%	3.84万	0.00亿	0.000%
2026-05-15	34.410	34.395	34.982	33.630	-0.788	-2.240%	4.87万	0.00亿	0.000%
2026-05-14	34.325	35.183	36.442	33.413	0.835	2.431%	10.38万	0.00亿	0.000%
2026-05-13	35.136	34.348	35.329	34.248	-0.981	-2.777%	6.28万	0.00亿	0.000%
2026-05-12	36.697	35.329	36.720	35.175	-1.391	-3.788%	5.78万	0.00亿	0.000%
2026-05-11	36.581	36.720	37.222	36.372	0.147	0.402%	5.22万	0.00亿	0.000%
2026-05-08	36.565	36.573	36.782	36.079	-0.062	-0.169%	3.59万	0.00亿	0.000%
2026-05-07	37.052	36.635	37.261	36.365	-0.216	-0.586%	5.36万	0.00亿	0.000%
2026-05-06	35.522	36.851	36.929	34.997	2.032	5.836%	9.08万	0.00亿	0.000%
2026-04-30	34.904	34.819	35.237	34.449	-0.024	-0.069%	2.71万	0.00亿	0.000%
2026-04-29	35.082	34.843	35.546	34.819	-0.131	-0.375%	2.96万	0.00亿	0.000%
2026-04-28	35.190	34.974	35.793	34.696	-0.842	-2.351%	3.69万	0.00亿	0.000%
2026-04-27	35.909	35.816	36.450	35.522	-0.085	-0.237%	5.73万	0.00亿	0.000%
2026-04-24	34.966	35.901	36.334	34.943	0.525	1.484%	6.89万	0.00亿	0.000%
2026-04-23	33.753	35.376	35.685	33.707	1.762	5.242%	9.38万	0.00亿	0.000%
2026-04-22	34.503	33.614	34.503	33.483	-0.997	-2.881%	6.63万	0.00亿	0.000%
2026-04-21	34.796	34.611	35.036	34.170	-0.147	-0.423%	4.50万	0.00亿	0.000%
2026-04-20	34.781	34.758	34.974	34.093	-0.162	-0.464%	4.45万	0.00亿	0.000%
2026-04-17	36.388	34.920	36.565	34.804	-1.421	-3.910%	7.87万	0.00亿	0.000%
2026-04-16	36.372	36.341	36.797	35.801	0.077	0.212%	3.20万	0.00亿	0.000%
2026-04-15	36.681	36.264	36.867	36.148	-0.062	-0.171%	3.01万	0.00亿	0.000%
2026-04-14	37.145	36.326	37.392	36.110	-0.618	-1.673%	3.56万	0.00亿	0.000%
2026-04-13	37.856	36.944	38.003	36.875	-0.873	-2.308%	3.35万	0.00亿	0.000%
2026-04-10	38.358	37.817	38.497	37.554	-0.386	-1.010%	3.03万	0.00亿	0.000%
2026-04-09	39.710	38.203	39.810	38.033	-1.878	-4.686%	3.73万	0.00亿	0.000%
2026-04-08	39.385	40.081	41.124	39.223	1.267	3.264%	2.95万	0.00亿	0.000%
2026-04-07	38.876	38.814	39.447	37.941	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-03	38.783	39.007	39.679	38.590	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-02	38.860	38.791	39.138	38.458	0.000	0.000%	2.93万	0.00亿	0.000%
2026-04-01	36.859	38.821	39.107	36.766	0.000	0.000%	5.39万	0.00亿	0.000%