瑞丰新材(300910)股票信息
| 股票代码 | 300910 |
| 股票名称 | 瑞丰新材 |
| 最新价/元 | 47.37 |
| 涨跌额/元 | -1.58 |
| 涨跌幅/% | -3.23 |
| 买入/元 | 47.36 |
| 卖出/元 | 47.37 |
| 昨收/元 | 48.95 |
| 今开/元 | 47.00 |
| 最高/元 | 50.38 |
| 最低/元 | 45.79 |
| 成交量/手 | 50727.50 |
| 成交额/万 | 24388.14 |
| 股净值/元 | 18.01 |
| 市净率 | 4.69 |
| 总市值/万 | 1382208.92 |
| 流通值/万 | 969269.99 |
| 换手率/% | 2.48 |
| 入市日期 | 2020-11-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
瑞丰新材(300910)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 47.00 | 47.37 | -1.58 | -3.23 | 50727.50 | 24388.14 | 2.48 |
| 2024-10-08 | 54.90 | 48.95 | 3.20 | 7.00 | 83177.59 | 40973.47 | 4.07 |
| 2024-09-30 | 44.33 | 45.75 | 4.01 | 9.61 | 71074.80 | 32003.81 | 3.47 |
| 2024-09-27 | 40.80 | 41.74 | 1.48 | 3.68 | 42983.75 | 18022.35 | 2.10 |
| 2024-09-26 | 38.92 | 40.26 | 1.35 | 3.47 | 25907.82 | 10214.45 | 1.27 |
| 2024-09-25 | 39.22 | 38.91 | 0.26 | 0.67 | 32438.35 | 12645.56 | 1.59 |
| 2024-09-24 | 35.44 | 38.65 | 3.40 | 9.65 | 41655.71 | 15550.13 | 2.04 |
| 2024-09-23 | 35.53 | 35.25 | -0.28 | -0.79 | 15961.69 | 5633.94 | 0.78 |
| 2024-09-20 | 36.38 | 35.53 | -0.92 | -2.52 | 15558.99 | 5545.41 | 0.76 |
| 2024-09-19 | 36.46 | 36.45 | 0.00 | 0.00 | 14451.08 | 5309.39 | 0.71 |
| 2024-09-18 | 35.82 | 36.45 | 0.65 | 1.82 | 9894.30 | 3576.79 | 0.48 |
| 2024-09-13 | 36.23 | 35.80 | -0.22 | -0.61 | 9177.90 | 3294.86 | 0.45 |
| 2024-09-12 | 35.99 | 36.02 | -0.61 | -1.67 | 9626.05 | 3497.66 | 0.47 |
| 2024-09-11 | 35.93 | 36.63 | 0.39 | 1.08 | 16989.80 | 6240.38 | 0.83 |
| 2024-09-10 | 36.36 | 36.24 | -0.11 | -0.30 | 17851.50 | 6369.13 | 0.87 |
| 2024-09-09 | 37.65 | 36.35 | -1.41 | -3.73 | 12791.50 | 4731.92 | 0.63 |
| 2024-09-06 | 38.25 | 37.76 | -0.89 | -2.30 | 12120.00 | 4622.60 | 0.59 |
| 2024-09-05 | 39.28 | 38.65 | -0.75 | -1.90 | 14274.12 | 5579.16 | 0.70 |
| 2024-09-04 | 38.21 | 39.40 | 1.13 | 2.95 | 19203.40 | 7549.42 | 0.94 |
| 2024-09-03 | 37.30 | 38.27 | 1.24 | 3.35 | 17518.00 | 6657.02 | 0.86 |
| 2024-09-02 | 38.14 | 37.03 | -1.09 | -2.86 | 14580.00 | 5473.60 | 0.71 |
| 2024-08-30 | 37.35 | 38.12 | 0.76 | 2.03 | 20624.51 | 7870.05 | 1.01 |
| 2024-08-29 | 37.44 | 37.36 | -0.13 | -0.35 | 14674.30 | 5474.65 | 0.72 |
| 2024-08-28 | 37.24 | 37.49 | 0.06 | 0.16 | 10713.90 | 4029.79 | 0.52 |
| 2024-08-27 | 37.23 | 37.43 | 0.07 | 0.19 | 9724.44 | 3631.70 | 0.48 |
| 2024-08-26 | 37.57 | 37.36 | -0.46 | -1.22 | 23191.28 | 8556.11 | 1.13 |
| 2024-08-23 | 37.50 | 37.82 | -0.13 | -0.34 | 11875.10 | 4498.78 | 0.58 |
| 2024-08-22 | 38.69 | 37.95 | -0.37 | -0.97 | 8790.00 | 3337.61 | 0.43 |
| 2024-08-21 | 38.79 | 38.32 | -0.52 | -1.34 | 6964.30 | 2691.03 | 0.34 |
| 2024-08-20 | 39.03 | 38.84 | -0.26 | -0.67 | 7734.00 | 3005.19 | 0.38 |
| 2024-08-19 | 39.60 | 39.10 | -0.50 | -1.26 | 10190.40 | 4001.72 | 0.50 |
| 2024-08-16 | 39.97 | 39.60 | -0.38 | -0.95 | 10599.90 | 4209.16 | 0.52 |
| 2024-08-15 | 39.42 | 39.98 | 0.02 | 0.05 | 12486.00 | 5017.33 | 0.61 |
| 2024-08-14 | 40.70 | 39.96 | -0.74 | -1.82 | 15813.20 | 6294.67 | 0.77 |
| 2024-08-13 | 41.04 | 40.70 | -0.21 | -0.51 | 8065.50 | 3276.19 | 0.39 |
| 2024-08-12 | 40.40 | 40.91 | 0.31 | 0.76 | 9623.61 | 3910.12 | 0.47 |
| 2024-08-09 | 41.12 | 40.60 | -0.87 | -2.10 | 11754.17 | 4827.73 | 0.57 |
| 2024-08-08 | 40.01 | 41.47 | 1.46 | 3.65 | 27379.07 | 11261.43 | 1.34 |
| 2024-08-07 | 39.48 | 40.01 | 0.41 | 1.04 | 11248.56 | 4461.75 | 0.55 |
| 2024-08-06 | 39.94 | 39.60 | 0.40 | 1.02 | 11167.20 | 4428.19 | 0.55 |
| 2024-08-05 | 39.83 | 39.20 | -0.85 | -2.12 | 10009.90 | 3988.48 | 0.49 |
| 2024-08-02 | 40.02 | 40.05 | -0.22 | -0.55 | 8648.60 | 3490.02 | 0.42 |
| 2024-08-01 | 40.88 | 40.27 | -0.76 | -1.85 | 14662.70 | 5921.37 | 0.72 |
| 2024-07-31 | 38.55 | 41.03 | 2.46 | 6.38 | 25307.80 | 10228.51 | 1.24 |
| 2024-07-30 | 38.05 | 38.57 | 0.08 | 0.21 | 11723.33 | 4501.12 | 0.57 |
| 2024-07-29 | 39.01 | 38.49 | -0.51 | -1.31 | 15615.40 | 6025.98 | 0.76 |
| 2024-07-26 | 38.20 | 39.00 | 0.82 | 2.15 | 20919.10 | 8052.65 | 1.02 |
| 2024-07-25 | 38.70 | 38.18 | -0.60 | -1.55 | 17486.00 | 6748.44 | 0.85 |
| 2024-07-24 | 39.73 | 38.78 | -1.10 | -2.76 | 23772.38 | 9226.35 | 1.16 |
| 2024-07-23 | 40.72 | 39.88 | -0.83 | -2.04 | 13047.72 | 5232.15 | 0.64 |
| 2024-07-22 | 41.10 | 40.71 | -0.28 | -0.68 | 13427.70 | 5483.28 | 0.66 |
| 2024-07-19 | 41.45 | 40.99 | -0.16 | -0.39 | 10706.60 | 4370.88 | 0.52 |
| 2024-07-18 | 40.57 | 41.15 | 0.58 | 1.43 | 18120.70 | 7455.28 | 0.89 |
| 2024-07-17 | 41.49 | 40.57 | -1.12 | -2.69 | 19544.15 | 7996.99 | 0.96 |
| 2024-07-16 | 42.06 | 41.69 | -0.20 | -0.48 | 13978.00 | 5887.53 | 0.68 |
| 2024-07-15 | 41.75 | 41.89 | 0.08 | 0.19 | 8489.35 | 3551.98 | 0.41 |
| 2024-07-12 | 42.19 | 41.81 | -0.10 | -0.24 | 8893.40 | 3737.50 | 0.43 |
| 2024-07-11 | 42.38 | 41.91 | -0.01 | -0.02 | 18464.24 | 7695.41 | 0.90 |
| 2024-07-10 | 41.74 | 41.92 | -0.28 | -0.66 | 7288.00 | 3064.68 | 0.36 |
| 2024-07-09 | 41.99 | 42.20 | 0.67 | 1.61 | 12338.24 | 5157.49 | 0.60 |
| 2024-07-08 | 43.89 | 41.53 | -2.17 | -4.97 | 21938.67 | 9273.13 | 1.07 |
| 2024-07-05 | 42.61 | 43.70 | 1.03 | 2.41 | 14835.74 | 6437.90 | 0.73 |
| 2024-07-04 | 42.61 | 42.67 | -0.24 | -0.56 | 9308.00 | 3989.80 | 0.46 |
| 2024-07-03 | 43.33 | 42.91 | -0.42 | -0.97 | 7156.90 | 3071.03 | 0.35 |
| 2024-07-02 | 43.70 | 43.33 | -0.25 | -0.57 | 12451.66 | 5388.82 | 0.61 |
| 2024-07-01 | 43.52 | 43.58 | -0.14 | -0.32 | 20158.50 | 8711.46 | 0.99 |
| 2024-06-28 | 44.41 | 43.72 | -0.13 | -0.30 | 15569.18 | 6911.98 | 0.76 |
| 2024-06-27 | 44.19 | 43.85 | -0.75 | -1.68 | 12814.81 | 5636.09 | 0.63 |
| 2024-06-26 | 44.15 | 44.60 | 0.15 | 0.34 | 15782.55 | 6994.93 | 0.77 |
| 2024-06-25 | 44.14 | 44.45 | 0.30 | 0.68 | 14013.00 | 6257.95 | 0.69 |
| 2024-06-24 | 45.04 | 44.15 | -1.05 | -2.32 | 11199.47 | 4983.81 | 0.55 |
| 2024-06-21 | 45.44 | 45.20 | -1.10 | -2.38 | 16545.97 | 7505.52 | 0.81 |
| 2024-06-20 | 45.77 | 46.30 | 0.53 | 1.16 | 30838.98 | 14458.25 | 1.51 |
| 2024-06-19 | 45.14 | 45.77 | 0.67 | 1.49 | 18616.15 | 8422.84 | 0.91 |
| 2024-06-18 | 45.63 | 45.10 | -0.75 | -1.64 | 17835.50 | 8103.36 | 0.87 |
| 2024-06-17 | 46.02 | 45.85 | -0.59 | -1.27 | 10761.50 | 4971.33 | 0.53 |
| 2024-06-14 | 46.89 | 46.44 | -0.02 | -0.04 | 6333.00 | 2942.60 | 0.31 |
| 2024-06-13 | 46.94 | 46.46 | -0.26 | -0.56 | 6944.80 | 3230.18 | 0.34 |
| 2024-06-12 | 47.20 | 46.72 | -0.31 | -0.66 | 10228.49 | 4788.62 | 0.50 |
| 2024-06-11 | 46.90 | 47.03 | 0.08 | 0.17 | 9181.80 | 4294.35 | 0.45 |
| 2024-06-07 | 47.90 | 46.95 | -0.37 | -0.78 | 15117.60 | 7104.63 | 0.74 |
| 2024-06-06 | 47.39 | 47.32 | -0.26 | -0.55 | 11876.90 | 5662.22 | 0.58 |
| 2024-06-05 | 48.16 | 47.58 | -0.36 | -0.75 | 20134.04 | 9777.38 | 0.98 |
| 2024-06-04 | 46.17 | 47.94 | 1.84 | 3.99 | 21890.10 | 10383.26 | 1.07 |
| 2024-06-03 | 46.59 | 46.10 | -0.26 | -0.56 | 11512.00 | 5312.31 | 0.56 |
| 2024-05-31 | 46.88 | 46.36 | -0.06 | -0.13 | 9975.12 | 4654.77 | 0.49 |
| 2024-05-30 | 46.20 | 46.42 | 0.02 | 0.04 | 15357.64 | 7165.88 | 0.75 |
| 2024-05-29 | 46.20 | 46.40 | -0.16 | -0.34 | 7639.00 | 3545.23 | 0.37 |
| 2024-05-28 | 46.46 | 46.56 | -0.14 | -0.30 | 11468.07 | 5355.61 | 0.56 |
| 2024-05-27 | 47.98 | 47.98 | -0.04 | -0.08 | 20336.42 | 9701.84 | 0.99 |
| 2024-05-24 | 48.00 | 48.02 | 0.43 | 0.90 | 25806.77 | 12486.88 | 1.26 |
| 2024-05-23 | 48.60 | 47.59 | -1.45 | -2.96 | 22709.64 | 10883.12 | 1.11 |
| 2024-05-22 | 49.15 | 49.04 | -0.63 | -1.27 | 10807.00 | 5308.48 | 0.53 |
| 2024-05-21 | 49.50 | 49.67 | 0.17 | 0.34 | 11226.88 | 5570.31 | 0.55 |
| 2024-05-20 | 49.66 | 49.50 | -0.49 | -0.98 | 12383.64 | 6138.74 | 0.61 |
| 2024-05-17 | 48.97 | 49.99 | 1.03 | 2.10 | 17658.27 | 8739.17 | 0.86 |
| 2024-05-16 | 49.80 | 48.96 | -0.79 | -1.59 | 27579.06 | 13559.14 | 1.35 |
| 2024-05-15 | 50.60 | 49.75 | -0.79 | -1.56 | 25928.06 | 12877.64 | 1.27 |
| 2024-05-14 | 51.01 | 50.54 | -0.46 | -0.90 | 30391.73 | 15368.84 | 1.49 |
| 2024-05-13 | 49.20 | 51.00 | 1.40 | 2.82 | 32254.22 | 16311.51 | 1.58 |
日K线
周K线
月K线
