瑞丰光电
sz300241 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.46
涨跌幅
-1.62%
成交量
8,955,700 股
成交额
49,322,168 元
换手率
1.49%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.51 | 5.46 | 5.56 | 5.45 | -1.62% | 8,955,700 | 49,322,168 | 1.49 |
| 2026-10-13 | 5.40 | 5.55 | 5.61 | 5.30 | +1.09% | 14,784,900 | 80,587,184 | 2.46 |
| 2026-10-12 | 5.60 | 5.49 | 5.63 | 5.46 | -2.14% | 10,421,600 | 57,683,804 | 1.73 |
| 2026-10-09 | 5.58 | 5.61 | 5.64 | 5.37 | -0.36% | 16,582,300 | 91,224,784 | 2.76 |
| 2026-10-08 | 5.66 | 5.63 | 5.79 | 5.56 | -0.71% | 15,529,900 | 88,184,624 | 2.58 |
| 2026-09-30 | 5.78 | 5.67 | 5.81 | 5.66 | -0.87% | 11,178,100 | 63,866,784 | 1.86 |
| 2026-09-29 | 5.66 | 5.72 | 5.75 | 5.58 | +0.70% | 11,579,900 | 66,040,880 | 1.93 |
| 2026-09-28 | 5.68 | 5.68 | 5.88 | 5.67 | -0.53% | 23,165,300 | 133,459,552 | 3.85 |
| 2026-09-24 | 5.92 | 5.71 | 5.93 | 5.69 | -3.55% | 15,428,800 | 89,348,856 | 2.57 |
| 2026-09-23 | 5.92 | 5.92 | 6.02 | 5.90 | -0.34% | 11,828,400 | 70,359,424 | 1.97 |
| 2026-09-22 | 6.04 | 5.94 | 6.06 | 5.90 | -0.83% | 13,527,900 | 80,887,264 | 2.25 |
| 2026-09-21 | 5.96 | 5.99 | 6.03 | 5.95 | +0.50% | 13,287,700 | 79,582,280 | 2.21 |
| 2026-09-18 | 5.96 | 5.96 | 5.99 | 5.90 | +0.34% | 15,855,200 | 94,308,840 | 2.64 |
| 2026-09-17 | 5.85 | 5.94 | 5.95 | 5.82 | +1.02% | 17,421,300 | 102,995,272 | 2.90 |
| 2026-09-16 | 5.67 | 5.88 | 5.90 | 5.67 | +2.98% | 13,933,600 | 81,153,080 | 2.32 |
| 2026-09-15 | 5.75 | 5.71 | 5.79 | 5.69 | -1.04% | 10,775,000 | 61,793,028 | 1.79 |
| 2026-09-14 | 5.68 | 5.77 | 5.81 | 5.60 | +1.23% | 11,752,400 | 67,586,344 | 1.96 |
| 2026-09-11 | 5.68 | 5.70 | 5.73 | 5.55 | -0.52% | 17,280,300 | 97,414,504 | 2.88 |
| 2026-09-10 | 5.80 | 5.73 | 5.82 | 5.69 | -1.55% | 10,677,000 | 61,242,288 | 1.78 |
| 2026-09-09 | 5.82 | 5.82 | 5.85 | 5.77 | +0.00% | 10,963,800 | 63,806,316 | 1.83 |
| 2026-09-08 | 5.84 | 5.82 | 5.89 | 5.79 | -0.17% | 11,915,000 | 69,514,504 | 1.98 |
| 2026-09-07 | 5.86 | 5.83 | 5.89 | 5.82 | -0.51% | 11,992,100 | 70,088,968 | 2.00 |
| 2026-09-04 | 5.92 | 5.86 | 6.05 | 5.81 | -0.85% | 17,835,900 | 105,766,704 | 2.97 |
| 2026-09-03 | 5.94 | 5.91 | 5.97 | 5.85 | +0.34% | 13,217,000 | 78,154,880 | 2.20 |
| 2026-09-02 | 5.88 | 5.89 | 5.94 | 5.84 | -0.67% | 12,485,500 | 73,526,936 | 2.08 |
| 2026-09-01 | 5.90 | 5.93 | 5.99 | 5.82 | +0.51% | 19,235,900 | 113,653,120 | 3.20 |
| 2026-08-31 | 5.75 | 5.90 | 5.91 | 5.73 | +1.72% | 17,874,400 | 104,220,224 | 2.98 |
| 2026-08-28 | 5.83 | 5.80 | 5.88 | 5.78 | -0.85% | 15,211,700 | 88,590,456 | 2.53 |
| 2026-08-27 | 5.75 | 5.85 | 5.87 | 5.73 | +1.92% | 18,425,900 | 107,095,952 | 3.07 |
| 2026-08-26 | 5.70 | 5.74 | 5.80 | 5.66 | +0.00% | 14,246,900 | 81,681,104 | 2.37 |
需要全历史数据与程序化访问？
查看 瑞丰光电 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300241 获取全部历史日线。