瑞丰光电(300241)股票信息
| 股票代码 | 300241 |
| 股票名称 | 瑞丰光电 |
| 最新价/元 | 6.05 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 19.57 |
| 买入/元 | 6.05 |
| 卖出/元 | 6.06 |
| 昨收/元 | 5.06 |
| 今开/元 | 6.04 |
| 最高/元 | 6.05 |
| 最低/元 | 5.35 |
| 成交量/手 | 1239405.14 |
| 成交额/万 | 70730.73 |
| 股净值/元 | -90.03 |
| 市净率 | 1.97 |
| 总市值/万 | 415157.72 |
| 流通值/万 | 345953.90 |
| 换手率/% | 21.67 |
| 入市日期 | 2011-07-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
瑞丰光电(300241)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 6.04 | 6.05 | 0.99 | 19.57 | 1239405.14 | 70730.73 | 21.67 |
| 2024-09-30 | 4.60 | 5.06 | 0.68 | 15.53 | 681738.40 | 32582.31 | 11.92 |
| 2024-09-27 | 4.25 | 4.38 | 0.19 | 4.54 | 417275.95 | 18017.65 | 7.30 |
| 2024-09-26 | 4.09 | 4.19 | 0.11 | 2.70 | 263814.00 | 10938.35 | 4.61 |
| 2024-09-25 | 4.09 | 4.08 | 0.01 | 0.25 | 303319.36 | 12540.35 | 5.30 |
| 2024-09-24 | 3.96 | 4.07 | 0.13 | 3.30 | 251791.08 | 10083.31 | 4.40 |
| 2024-09-23 | 3.92 | 3.94 | 0.01 | 0.25 | 166208.20 | 6565.96 | 2.91 |
| 2024-09-20 | 3.91 | 3.93 | 0.02 | 0.51 | 137976.00 | 5401.69 | 2.41 |
| 2024-09-19 | 3.85 | 3.91 | 0.08 | 2.09 | 168880.00 | 6548.97 | 2.95 |
| 2024-09-18 | 3.89 | 3.83 | -0.05 | -1.29 | 167295.21 | 6386.33 | 2.93 |
| 2024-09-13 | 3.97 | 3.88 | -0.09 | -2.27 | 197220.51 | 7729.16 | 3.45 |
| 2024-09-12 | 4.02 | 3.97 | -0.01 | -0.25 | 173821.00 | 6949.89 | 3.04 |
| 2024-09-11 | 4.05 | 3.98 | -0.05 | -1.24 | 180492.00 | 7240.26 | 3.16 |
| 2024-09-10 | 3.99 | 4.03 | 0.03 | 0.75 | 191764.50 | 7642.10 | 3.35 |
| 2024-09-09 | 3.99 | 4.00 | -0.01 | -0.25 | 178457.00 | 7119.45 | 3.12 |
| 2024-09-06 | 4.10 | 4.01 | -0.10 | -2.43 | 245283.00 | 9897.10 | 4.29 |
| 2024-09-05 | 4.11 | 4.11 | 0.00 | 0.00 | 249935.23 | 10246.17 | 4.37 |
| 2024-09-04 | 4.13 | 4.11 | -0.06 | -1.44 | 291336.80 | 12000.40 | 5.09 |
| 2024-09-03 | 4.09 | 4.17 | 0.02 | 0.48 | 337522.99 | 14072.90 | 5.90 |
| 2024-09-02 | 4.16 | 4.15 | 0.00 | 0.00 | 459498.00 | 19195.34 | 8.04 |
| 2024-08-30 | 4.03 | 4.15 | 0.11 | 2.72 | 559511.57 | 23182.07 | 9.78 |
| 2024-08-29 | 3.88 | 4.04 | 0.15 | 3.86 | 508358.53 | 20384.94 | 8.89 |
| 2024-08-28 | 3.80 | 3.89 | 0.13 | 3.46 | 463727.04 | 17900.72 | 8.11 |
| 2024-08-27 | 3.85 | 3.76 | -0.15 | -3.84 | 461207.37 | 17474.33 | 8.07 |
| 2024-08-26 | 3.83 | 3.91 | 0.05 | 1.30 | 576694.09 | 22371.13 | 10.09 |
| 2024-08-23 | 4.11 | 3.86 | -0.28 | -6.76 | 985368.42 | 38592.20 | 17.23 |
| 2024-08-22 | 4.54 | 4.14 | -0.94 | -18.50 | 1641981.16 | 71777.49 | 28.71 |
| 2024-08-21 | 4.31 | 5.08 | 0.65 | 14.67 | 2094828.23 | 105575.92 | 36.63 |
| 2024-08-20 | 4.06 | 4.43 | 0.41 | 10.20 | 1378871.28 | 62946.95 | 24.11 |
| 2024-08-19 | 4.10 | 4.02 | -0.17 | -4.06 | 379302.11 | 15461.17 | 6.63 |
| 2024-08-16 | 4.10 | 4.19 | 0.08 | 1.95 | 651454.00 | 27499.57 | 11.39 |
| 2024-08-15 | 3.95 | 4.11 | 0.13 | 3.27 | 581429.02 | 23864.64 | 10.17 |
| 2024-08-14 | 3.85 | 3.98 | 0.12 | 3.11 | 282593.10 | 11049.01 | 4.94 |
| 2024-08-13 | 3.80 | 3.86 | 0.00 | 0.00 | 264441.95 | 10084.29 | 4.62 |
| 2024-08-12 | 3.78 | 3.86 | 0.05 | 1.31 | 216079.94 | 8351.71 | 3.78 |
| 2024-08-09 | 3.81 | 3.81 | 0.04 | 1.06 | 119331.00 | 4565.27 | 2.09 |
| 2024-08-08 | 3.78 | 3.77 | -0.03 | -0.79 | 116975.62 | 4402.98 | 2.05 |
| 2024-08-07 | 3.72 | 3.80 | 0.06 | 1.60 | 149298.76 | 5667.57 | 2.61 |
| 2024-08-06 | 3.75 | 3.74 | 0.03 | 0.81 | 137659.27 | 5108.27 | 2.41 |
| 2024-08-05 | 3.86 | 3.71 | -0.16 | -4.13 | 161602.60 | 6093.60 | 2.83 |
| 2024-08-02 | 3.96 | 3.87 | -0.11 | -2.76 | 131206.00 | 5153.76 | 2.29 |
| 2024-08-01 | 3.99 | 3.98 | 0.01 | 0.25 | 142271.45 | 5660.33 | 2.49 |
| 2024-07-31 | 3.87 | 3.97 | 0.10 | 2.58 | 141803.77 | 5592.21 | 2.48 |
| 2024-07-30 | 3.80 | 3.87 | 0.03 | 0.78 | 92266.20 | 3558.27 | 1.61 |
| 2024-07-29 | 3.77 | 3.84 | 0.07 | 1.86 | 93435.00 | 3571.54 | 1.63 |
| 2024-07-26 | 3.69 | 3.77 | 0.09 | 2.45 | 116388.16 | 4368.35 | 2.04 |
| 2024-07-25 | 3.69 | 3.68 | -0.04 | -1.08 | 119975.00 | 4431.16 | 2.10 |
| 2024-07-24 | 3.77 | 3.72 | -0.06 | -1.59 | 116132.00 | 4344.19 | 2.03 |
| 2024-07-23 | 3.91 | 3.78 | -0.13 | -3.33 | 119098.73 | 4581.83 | 2.08 |
| 2024-07-22 | 3.85 | 3.91 | 0.04 | 1.03 | 112335.00 | 4370.65 | 1.96 |
| 2024-07-19 | 3.80 | 3.87 | 0.02 | 0.52 | 133249.00 | 5160.44 | 2.33 |
| 2024-07-18 | 3.85 | 3.85 | -0.04 | -1.03 | 210308.00 | 7979.11 | 3.68 |
| 2024-07-17 | 4.09 | 3.89 | -0.23 | -5.58 | 227753.00 | 9032.63 | 3.98 |
| 2024-07-16 | 3.98 | 4.12 | 0.14 | 3.52 | 213920.00 | 8698.04 | 3.74 |
| 2024-07-15 | 4.10 | 3.98 | -0.10 | -2.45 | 134368.00 | 5383.19 | 2.35 |
| 2024-07-12 | 4.08 | 4.08 | -0.01 | -0.24 | 200606.00 | 8168.47 | 3.51 |
| 2024-07-11 | 4.06 | 4.09 | 0.11 | 2.76 | 225991.62 | 9175.94 | 3.95 |
| 2024-07-10 | 3.94 | 3.98 | 0.02 | 0.51 | 241162.00 | 9522.15 | 4.22 |
| 2024-07-09 | 3.77 | 3.96 | 0.23 | 6.17 | 283167.75 | 10909.84 | 4.95 |
| 2024-07-08 | 3.82 | 3.73 | -0.12 | -3.12 | 190083.35 | 7166.23 | 3.32 |
| 2024-07-05 | 3.80 | 3.85 | -0.01 | -0.26 | 286207.38 | 10907.96 | 5.01 |
| 2024-07-04 | 4.06 | 3.86 | -0.34 | -8.10 | 548016.21 | 21676.93 | 9.58 |
| 2024-07-03 | 3.97 | 4.20 | 0.22 | 5.53 | 493960.00 | 20529.45 | 8.64 |
| 2024-07-02 | 3.96 | 3.98 | 0.02 | 0.51 | 170740.00 | 6802.18 | 2.99 |
| 2024-07-01 | 4.12 | 3.96 | -0.14 | -3.42 | 242831.00 | 9598.81 | 4.25 |
| 2024-06-28 | 3.91 | 4.10 | 0.19 | 4.86 | 242555.67 | 9885.16 | 4.24 |
| 2024-06-27 | 3.94 | 3.91 | -0.03 | -0.76 | 170033.00 | 6766.41 | 2.97 |
| 2024-06-26 | 3.72 | 3.94 | 0.20 | 5.35 | 154177.00 | 5878.78 | 2.70 |
| 2024-06-25 | 3.86 | 3.74 | -0.11 | -2.86 | 147775.00 | 5581.95 | 2.58 |
| 2024-06-24 | 4.08 | 3.85 | -0.23 | -5.64 | 225429.01 | 8847.54 | 3.94 |
| 2024-06-21 | 4.05 | 4.08 | -0.02 | -0.49 | 160276.00 | 6496.70 | 2.80 |
| 2024-06-20 | 4.17 | 4.10 | -0.06 | -1.44 | 204307.00 | 8525.33 | 3.57 |
| 2024-06-19 | 4.19 | 4.16 | -0.05 | -1.19 | 153948.00 | 6422.97 | 2.69 |
| 2024-06-18 | 4.15 | 4.21 | 0.08 | 1.94 | 188050.00 | 7832.55 | 3.29 |
| 2024-06-17 | 4.02 | 4.13 | 0.10 | 2.48 | 164788.20 | 6761.61 | 2.88 |
| 2024-06-14 | 4.09 | 4.03 | -0.05 | -1.23 | 135213.00 | 5456.69 | 2.36 |
| 2024-06-13 | 4.07 | 4.08 | 0.02 | 0.49 | 176167.00 | 7197.52 | 3.08 |
| 2024-06-12 | 3.99 | 4.06 | 0.07 | 1.75 | 174474.13 | 7065.77 | 3.05 |
| 2024-06-11 | 3.83 | 3.99 | 0.16 | 4.18 | 210915.82 | 8130.10 | 3.69 |
| 2024-06-07 | 3.69 | 3.83 | 0.22 | 6.09 | 286283.13 | 10904.05 | 5.01 |
| 2024-06-06 | 3.90 | 3.61 | -0.26 | -6.72 | 276480.00 | 10321.79 | 4.84 |
| 2024-06-05 | 3.95 | 3.87 | -0.11 | -2.76 | 165033.68 | 6464.90 | 2.89 |
| 2024-06-04 | 4.07 | 3.98 | -0.12 | -2.93 | 228307.00 | 9075.73 | 3.99 |
| 2024-06-03 | 4.18 | 4.10 | -0.06 | -1.44 | 210649.51 | 8742.67 | 3.68 |
| 2024-05-31 | 4.11 | 4.16 | 0.06 | 1.46 | 191671.00 | 7990.48 | 3.35 |
| 2024-05-30 | 4.04 | 4.10 | 0.01 | 0.24 | 192375.00 | 7802.45 | 3.36 |
| 2024-05-29 | 4.14 | 4.09 | -0.06 | -1.45 | 227897.41 | 9418.02 | 3.99 |
| 2024-05-28 | 4.10 | 4.15 | 0.05 | 1.22 | 300121.03 | 12515.39 | 5.25 |
| 2024-05-27 | 4.11 | 4.10 | 0.02 | 0.49 | 263990.39 | 10726.98 | 4.62 |
| 2024-05-24 | 4.20 | 4.08 | -0.11 | -2.63 | 319822.75 | 13218.41 | 5.59 |
| 2024-05-23 | 4.35 | 4.19 | -0.27 | -6.05 | 494985.32 | 20909.27 | 8.66 |
| 2024-05-22 | 4.39 | 4.46 | -0.05 | -1.11 | 678188.17 | 29684.65 | 11.86 |
| 2024-05-21 | 4.14 | 4.51 | 0.31 | 7.38 | 792259.10 | 34474.35 | 13.85 |
| 2024-05-20 | 4.25 | 4.20 | -0.09 | -2.10 | 575417.55 | 24523.29 | 10.06 |
| 2024-05-17 | 3.94 | 4.29 | 0.36 | 9.16 | 480608.82 | 20057.95 | 8.40 |
| 2024-05-16 | 3.86 | 3.93 | 0.07 | 1.81 | 96745.82 | 3789.54 | 1.69 |
| 2024-05-15 | 3.87 | 3.86 | 0.04 | 1.05 | 92411.00 | 3595.45 | 1.62 |
| 2024-05-14 | 3.81 | 3.82 | 0.01 | 0.26 | 82285.00 | 3182.33 | 1.44 |
| 2024-05-13 | 3.90 | 3.81 | -0.09 | -2.31 | 101860.00 | 3911.82 | 1.78 |
| 2024-05-10 | 3.98 | 3.90 | -0.06 | -1.52 | 99725.63 | 3909.26 | 1.74 |
日K线
周K线
月K线
