瑞丰新材

sz300910 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）

26.88

涨跌幅

-0.11%

成交量

3,188,600 股

成交额

85,578,104 元

换手率

1.19%

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	26.89	26.88	27.21	26.50	-0.11%	3,188,600	85,578,104	1.19
2026-10-13	27.31	26.91	27.31	26.81	-2.43%	3,859,100	104,375,656	1.44
2026-10-12	27.34	27.58	28.01	27.22	+0.47%	3,980,000	110,113,224	1.48
2026-10-09	27.35	27.45	27.78	27.06	+0.11%	3,716,400	101,790,760	1.39
2026-10-08	27.91	27.42	28.06	27.31	-2.14%	3,673,100	101,743,480	1.37
2026-09-30	28.09	28.02	28.34	27.89	-0.25%	2,449,600	68,747,936	0.91
2026-09-29	27.23	28.09	28.13	27.08	+2.93%	4,329,300	120,154,376	1.61
2026-09-28	27.71	27.29	27.74	26.92	-1.52%	3,794,000	103,682,584	1.41
2026-09-24	28.22	27.71	28.30	27.54	-2.15%	3,643,800	101,455,368	1.36
2026-09-23	28.20	28.32	28.49	28.12	+0.35%	3,218,800	91,167,144	1.20
2026-09-22	28.46	28.22	28.70	28.04	-0.81%	4,518,900	128,093,320	1.68
2026-09-21	27.68	28.45	28.62	27.68	+2.49%	5,352,700	151,792,768	2.00
2026-09-18	27.41	27.76	28.18	27.37	+1.72%	4,807,200	133,845,824	1.79
2026-09-17	27.52	27.29	27.93	27.21	-1.34%	3,800,000	104,683,864	1.42
2026-09-16	27.48	27.66	28.08	27.48	+0.84%	4,494,700	124,931,792	1.68
2026-09-15	27.66	27.43	28.09	27.37	-1.22%	3,218,000	89,081,056	1.20
2026-09-14	27.50	27.77	27.83	26.91	-0.04%	5,693,000	155,694,432	2.12
2026-09-11	28.29	27.78	28.64	27.39	-2.87%	5,405,100	150,307,856	2.01
2026-09-10	28.74	28.60	29.19	28.41	-0.49%	4,206,700	121,528,456	1.57
2026-09-09	29.20	28.74	29.30	28.56	-1.51%	4,720,900	136,413,712	1.76
2026-09-08	30.10	29.18	30.20	29.08	-3.09%	5,992,000	176,167,808	2.23
2026-09-07	29.30	30.11	30.25	29.30	+2.10%	6,507,700	194,782,800	2.43
2026-09-04	30.28	29.49	30.38	29.41	-2.58%	6,498,600	193,562,976	2.42
2026-09-03	29.70	30.27	30.50	29.70	+1.68%	7,842,400	237,323,456	2.92
2026-09-02	29.46	29.77	30.27	29.37	+0.00%	6,599,900	196,285,136	2.46
2026-09-01	29.00	29.77	30.24	28.91	+1.88%	10,148,300	300,685,888	3.78
2026-08-31	28.85	29.22	29.38	28.30	+1.60%	8,377,200	242,050,576	3.12
2026-08-28	27.58	28.76	29.29	27.55	+4.28%	12,328,600	352,839,232	4.60
2026-08-27	27.20	27.58	27.80	27.04	+1.10%	11,769,800	323,132,448	4.39
2026-08-26	27.81	27.28	27.98	26.41	+7.44%	20,477,000	556,823,360	7.63

需要全历史数据与程序化访问？查看瑞丰新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300910 获取全部历史日线。