瑞丰高材

sz300243 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）

18.61

涨跌幅

+1.86%

成交量

25,363,200 股

成交额

474,844,800 元

换手率

11.34%

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	18.13	18.61	19.12	18.10	+1.86%	25,363,200	474,844,800	11.34
2026-10-13	16.82	18.27	18.57	16.71	+4.10%	25,623,000	455,912,160	11.46
2026-10-12	18.48	17.55	18.58	17.54	-6.90%	23,064,700	415,279,744	10.31
2026-10-09	19.83	18.85	20.00	18.06	-7.33%	29,446,400	558,556,224	13.17
2026-10-08	20.78	20.34	22.49	20.24	-0.20%	29,496,100	626,344,000	13.19
2026-09-30	22.01	20.38	22.11	20.27	-7.07%	27,950,700	586,668,480	12.50
2026-09-29	21.47	21.93	22.66	21.02	+2.14%	33,466,100	732,121,472	14.96
2026-09-28	23.27	21.47	23.56	21.36	-7.22%	28,115,000	619,311,424	12.57
2026-09-24	24.71	23.14	24.80	23.10	-5.82%	29,706,600	701,613,440	13.28
2026-09-23	22.59	24.57	24.96	22.33	+10.33%	47,000,700	1,138,158,976	21.02
2026-09-22	22.70	22.27	22.90	22.19	-0.85%	26,443,200	595,095,808	11.82
2026-09-21	22.33	22.46	22.62	21.73	+2.32%	37,500,900	832,986,816	16.77
2026-09-18	22.80	21.95	22.83	21.01	+3.44%	54,405,400	1,187,211,520	24.33
2026-09-17	19.50	21.22	22.43	19.41	+6.90%	76,255,000	1,627,352,704	34.10
2026-09-16	16.54	19.85	19.85	16.37	+20.01%	55,579,500	1,031,960,896	24.85
2026-09-15	16.16	16.54	17.13	16.03	+1.66%	18,303,700	305,309,408	8.18
2026-09-14	15.49	16.27	16.45	15.31	+3.50%	13,290,200	213,265,536	5.94
2026-09-11	15.71	15.72	15.94	15.10	-2.00%	12,925,200	200,347,936	5.78
2026-09-10	16.03	16.04	16.39	15.83	-0.99%	10,199,300	163,909,680	4.56
2026-09-09	15.98	16.20	16.52	15.97	+0.87%	12,984,700	210,970,320	5.81
2026-09-08	15.84	16.06	16.35	15.66	+1.32%	13,216,100	212,313,632	5.91
2026-09-07	15.58	15.85	15.99	15.36	+3.19%	14,318,600	225,874,304	6.40
2026-09-04	16.21	15.36	16.42	15.24	-4.77%	16,262,800	256,392,432	7.27
2026-09-03	16.45	16.13	16.60	16.04	-1.22%	11,609,400	188,570,288	5.19
2026-09-02	16.20	16.33	16.70	16.09	-2.22%	14,472,300	236,168,000	6.47
2026-09-01	17.23	16.70	17.26	16.66	-2.68%	18,093,500	304,421,600	8.09
2026-08-31	16.74	17.16	17.52	16.60	+0.00%	27,180,400	466,239,616	12.15
2026-08-28	17.20	17.16	17.98	17.08	+0.29%	25,705,700	447,414,208	11.49
2026-08-27	16.11	17.11	17.89	16.11	+6.41%	33,980,700	584,110,976	15.19
2026-08-26	16.09	16.08	16.28	15.53	+0.50%	20,039,200	319,582,176	8.96

需要全历史数据与程序化访问？查看瑞丰高材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300243 获取全部历史日线。