瑞丰高材(300243)股票信息
| 股票代码 | 300243 |
| 股票名称 | 瑞丰高材 |
| 最新价/元 | 10.50 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 10.41 |
| 买入/元 | 10.50 |
| 卖出/元 | 10.52 |
| 昨收/元 | 9.51 |
| 今开/元 | 11.00 |
| 最高/元 | 11.19 |
| 最低/元 | 9.79 |
| 成交量/手 | 229159.10 |
| 成交额/万 | 23931.40 |
| 股净值/元 | 29.17 |
| 市净率 | 2.47 |
| 总市值/万 | 262945.34 |
| 流通值/万 | 200227.50 |
| 换手率/% | 12.02 |
| 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 |
瑞丰高材(300243)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 | 11.00 | 10.50 | 0.99 | 10.41 | 229159.10 | 23931.40 | 12.02 |
| 2024-09-30 | 8.97 | 9.51 | 1.10 | 13.08 | 192280.62 | 17523.89 | 10.08 |
| 2024-09-27 | 8.10 | 8.41 | 0.41 | 5.13 | 101989.00 | 8418.06 | 5.35 |
| 2024-09-26 | 7.70 | 8.00 | 0.30 | 3.90 | 54529.10 | 4257.80 | 2.86 |
| 2024-09-25 | 7.70 | 7.70 | 0.08 | 1.05 | 57360.00 | 4455.51 | 3.01 |
| 2024-09-24 | 7.36 | 7.62 | 0.30 | 4.10 | 52015.82 | 3898.41 | 2.73 |
| 2024-09-23 | 7.34 | 7.32 | 0.02 | 0.27 | 22895.50 | 1678.28 | 1.20 |
| 2024-09-20 | 7.49 | 7.30 | -0.16 | -2.15 | 30034.60 | 2205.48 | 1.58 |
| 2024-09-19 | 7.26 | 7.46 | 0.26 | 3.61 | 42374.12 | 3150.75 | 2.22 |
| 2024-09-18 | 7.31 | 7.20 | -0.06 | -0.83 | 29425.00 | 2106.49 | 1.54 |
| 2024-09-13 | 7.49 | 7.26 | -0.17 | -2.29 | 37512.00 | 2756.40 | 1.97 |
| 2024-09-12 | 7.60 | 7.43 | -0.12 | -1.59 | 47199.50 | 3568.86 | 2.48 |
| 2024-09-11 | 7.52 | 7.55 | 0.03 | 0.40 | 34327.00 | 2594.10 | 1.80 |
| 2024-09-10 | 7.47 | 7.52 | 0.03 | 0.40 | 31510.00 | 2360.17 | 1.65 |
| 2024-09-09 | 7.38 | 7.49 | 0.04 | 0.54 | 32345.00 | 2412.60 | 1.70 |
| 2024-09-06 | 7.78 | 7.45 | -0.30 | -3.87 | 66819.00 | 5031.95 | 3.50 |
| 2024-09-05 | 7.83 | 7.75 | -0.15 | -1.90 | 94261.70 | 7324.12 | 4.94 |
| 2024-09-04 | 7.54 | 7.90 | 0.31 | 4.08 | 135140.20 | 10650.00 | 7.09 |
| 2024-09-03 | 7.62 | 7.59 | -0.02 | -0.26 | 30840.00 | 2347.45 | 1.62 |
| 2024-09-02 | 7.69 | 7.61 | -0.11 | -1.43 | 42660.00 | 3291.23 | 2.24 |
| 2024-08-30 | 7.61 | 7.72 | 0.12 | 1.58 | 57870.61 | 4496.10 | 3.03 |
| 2024-08-29 | 7.52 | 7.60 | 0.11 | 1.47 | 29297.01 | 2207.48 | 1.54 |
| 2024-08-28 | 7.45 | 7.49 | 0.04 | 0.54 | 28532.00 | 2141.71 | 1.50 |
| 2024-08-27 | 7.61 | 7.45 | -0.15 | -1.97 | 27423.00 | 2058.39 | 1.44 |
| 2024-08-26 | 7.55 | 7.60 | 0.07 | 0.93 | 39699.00 | 3019.71 | 2.08 |
| 2024-08-23 | 7.69 | 7.53 | -0.08 | -1.05 | 42796.00 | 3219.54 | 2.24 |
| 2024-08-22 | 7.80 | 7.61 | -0.14 | -1.81 | 35933.00 | 2755.69 | 1.88 |
| 2024-08-21 | 7.67 | 7.75 | 0.11 | 1.44 | 46167.00 | 3561.63 | 2.42 |
| 2024-08-20 | 7.84 | 7.64 | -0.16 | -2.05 | 70963.00 | 5552.70 | 3.72 |
| 2024-08-19 | 7.85 | 7.80 | -0.08 | -1.02 | 27533.00 | 2159.98 | 1.44 |
| 2024-08-16 | 8.12 | 7.88 | -0.25 | -3.08 | 53161.99 | 4242.28 | 2.79 |
| 2024-08-15 | 8.12 | 8.13 | 0.03 | 0.37 | 32899.10 | 2670.23 | 1.73 |
| 2024-08-14 | 8.25 | 8.10 | -0.12 | -1.46 | 27777.00 | 2264.19 | 1.46 |
| 2024-08-13 | 8.13 | 8.22 | 0.11 | 1.36 | 29646.00 | 2409.11 | 1.55 |
| 2024-08-12 | 8.14 | 8.11 | -0.03 | -0.37 | 31134.00 | 2528.25 | 1.63 |
| 2024-08-09 | 8.28 | 8.14 | -0.12 | -1.45 | 37147.36 | 3064.44 | 1.95 |
| 2024-08-08 | 8.35 | 8.26 | -0.09 | -1.08 | 49640.00 | 4093.49 | 2.60 |
| 2024-08-07 | 8.50 | 8.35 | -0.13 | -1.53 | 66076.36 | 5543.22 | 3.47 |
| 2024-08-06 | 8.31 | 8.48 | 0.21 | 2.54 | 81961.30 | 6878.09 | 4.30 |
| 2024-08-05 | 8.77 | 8.27 | -0.68 | -7.60 | 145024.48 | 12397.87 | 7.61 |
| 2024-08-02 | 8.52 | 8.95 | 0.44 | 5.17 | 193322.58 | 17110.52 | 10.14 |
| 2024-08-01 | 8.43 | 8.51 | 0.06 | 0.71 | 56337.00 | 4807.53 | 2.95 |
| 2024-07-31 | 8.22 | 8.45 | 0.21 | 2.55 | 58243.10 | 4855.34 | 3.05 |
| 2024-07-30 | 8.16 | 8.24 | 0.08 | 0.98 | 53992.00 | 4451.55 | 2.83 |
| 2024-07-29 | 8.15 | 8.16 | -0.02 | -0.24 | 40892.70 | 3315.96 | 2.14 |
| 2024-07-26 | 7.92 | 8.18 | 0.31 | 3.94 | 56676.70 | 4589.32 | 2.97 |
| 2024-07-25 | 7.80 | 7.87 | 0.07 | 0.90 | 40985.00 | 3214.44 | 2.15 |
| 2024-07-24 | 7.97 | 7.80 | -0.12 | -1.52 | 44219.51 | 3470.42 | 2.32 |
| 2024-07-23 | 8.10 | 7.92 | -0.18 | -2.22 | 31872.00 | 2570.03 | 1.67 |
| 2024-07-22 | 8.05 | 8.10 | -0.01 | -0.12 | 32026.65 | 2582.60 | 1.68 |
| 2024-07-19 | 8.00 | 8.11 | 0.06 | 0.75 | 46533.50 | 3762.47 | 2.44 |
| 2024-07-18 | 8.10 | 8.05 | -0.05 | -0.62 | 50268.80 | 3992.07 | 2.64 |
| 2024-07-17 | 8.38 | 8.10 | -0.26 | -3.11 | 52744.00 | 4309.61 | 2.77 |
| 2024-07-16 | 8.50 | 8.36 | -0.10 | -1.18 | 41762.00 | 3486.60 | 2.19 |
| 2024-07-15 | 8.79 | 8.46 | -0.31 | -3.54 | 57243.50 | 4891.18 | 3.00 |
| 2024-07-12 | 8.90 | 8.77 | -0.12 | -1.35 | 72807.00 | 6463.52 | 3.82 |
| 2024-07-11 | 8.71 | 8.89 | 0.42 | 4.96 | 142282.50 | 12713.73 | 7.46 |
| 2024-07-10 | 8.68 | 8.57 | -0.14 | -1.61 | 41334.10 | 3571.99 | 2.17 |
| 2024-07-09 | 8.48 | 8.71 | 0.20 | 2.35 | 64442.00 | 5480.66 | 3.38 |
| 2024-07-08 | 8.86 | 8.51 | -0.29 | -3.30 | 57017.98 | 4881.91 | 2.99 |
| 2024-07-05 | 8.71 | 8.80 | 0.10 | 1.15 | 55977.00 | 4892.71 | 2.94 |
| 2024-07-04 | 9.05 | 8.70 | -0.33 | -3.65 | 68561.00 | 6040.39 | 3.60 |
| 2024-07-03 | 9.28 | 9.03 | -0.20 | -2.17 | 50072.00 | 4549.25 | 2.63 |
| 2024-07-02 | 9.35 | 9.23 | -0.20 | -2.12 | 55867.59 | 5188.82 | 2.93 |
| 2024-07-01 | 9.15 | 9.43 | 0.25 | 2.72 | 69013.72 | 6402.77 | 3.62 |
| 2024-06-28 | 9.00 | 9.18 | 0.11 | 1.21 | 61694.50 | 5679.46 | 3.24 |
| 2024-06-27 | 9.41 | 9.07 | -0.33 | -3.51 | 68299.00 | 6292.35 | 3.58 |
| 2024-06-26 | 9.29 | 9.40 | 0.15 | 1.62 | 67201.00 | 6208.14 | 3.52 |
| 2024-06-25 | 9.18 | 9.25 | 0.05 | 0.54 | 71073.00 | 6587.64 | 3.73 |
| 2024-06-24 | 9.61 | 9.20 | -0.50 | -5.16 | 113244.00 | 10519.03 | 5.94 |
| 2024-06-21 | 9.70 | 9.70 | -0.02 | -0.21 | 83601.00 | 8079.29 | 4.38 |
| 2024-06-20 | 10.13 | 9.72 | -0.50 | -4.89 | 133548.00 | 13305.29 | 7.00 |
| 2024-06-19 | 10.03 | 10.22 | 0.20 | 2.00 | 196888.00 | 20296.04 | 10.33 |
| 2024-06-18 | 9.53 | 10.02 | 0.51 | 5.36 | 162850.60 | 16123.65 | 8.54 |
| 2024-06-17 | 9.57 | 9.51 | -0.13 | -1.35 | 72645.06 | 6933.61 | 3.81 |
| 2024-06-14 | 9.75 | 9.64 | -0.11 | -1.13 | 65952.55 | 6387.25 | 3.46 |
| 2024-06-13 | 10.05 | 9.75 | -0.38 | -3.75 | 111814.41 | 11056.41 | 5.86 |
| 2024-06-12 | 9.92 | 10.13 | 0.22 | 2.22 | 106688.41 | 10753.54 | 5.59 |
| 2024-06-11 | 9.69 | 9.91 | 0.14 | 1.43 | 82763.10 | 8075.61 | 4.34 |
| 2024-06-07 | 9.83 | 9.77 | 0.07 | 0.72 | 83414.10 | 8140.85 | 4.37 |
| 2024-06-06 | 10.08 | 9.70 | -0.30 | -3.00 | 131142.30 | 12780.62 | 6.88 |
| 2024-06-05 | 10.40 | 10.00 | -0.48 | -4.58 | 119237.00 | 12070.44 | 6.25 |
| 2024-06-04 | 10.71 | 10.48 | -0.33 | -3.05 | 121597.24 | 12724.62 | 6.38 |
| 2024-06-03 | 10.99 | 10.81 | -0.17 | -1.55 | 109175.39 | 11815.15 | 5.73 |
| 2024-05-31 | 10.95 | 10.98 | 0.08 | 0.73 | 125547.30 | 13707.86 | 6.58 |
| 2024-05-30 | 11.18 | 10.90 | -0.28 | -2.50 | 142536.10 | 15732.49 | 7.47 |
| 2024-05-29 | 10.95 | 11.18 | -0.11 | -0.97 | 156912.46 | 17453.99 | 8.23 |
| 2024-05-28 | 11.91 | 11.29 | -0.81 | -6.69 | 309182.91 | 35556.72 | 16.21 |
| 2024-05-27 | 11.79 | 12.10 | 0.25 | 2.11 | 212736.74 | 25595.31 | 11.16 |
| 2024-05-24 | 11.95 | 11.85 | -0.25 | -2.07 | 282516.48 | 33615.71 | 14.82 |
| 2024-05-23 | 12.89 | 12.10 | -1.08 | -8.19 | 335835.11 | 41379.11 | 17.61 |
| 2024-05-22 | 13.64 | 13.18 | -0.32 | -2.37 | 283558.96 | 37586.15 | 14.87 |
| 2024-05-21 | 14.71 | 13.50 | -1.60 | -10.60 | 406378.49 | 56513.27 | 21.31 |
| 2024-05-20 | 14.90 | 15.10 | -0.13 | -0.85 | 381559.71 | 56806.97 | 20.01 |
| 2024-05-17 | 14.00 | 15.23 | 0.73 | 5.03 | 529941.19 | 79007.85 | 27.79 |
| 2024-05-16 | 13.23 | 14.50 | 1.26 | 9.52 | 434073.53 | 60013.74 | 22.76 |
| 2024-05-15 | 13.50 | 13.24 | -0.71 | -5.09 | 296586.55 | 39457.62 | 15.55 |
| 2024-05-14 | 13.07 | 13.95 | 0.78 | 5.92 | 417747.77 | 57186.06 | 21.91 |
| 2024-05-13 | 13.08 | 13.17 | -0.31 | -2.30 | 378283.78 | 50323.93 | 19.84 |
| 2024-05-10 | 14.35 | 13.48 | -1.32 | -8.92 | 529097.11 | 75304.27 | 27.75 |
日K线
周K线
月K线
