瑞华泰 sh.688323
39.80
-1.97%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.99 | 42.20 | 38.00 | 39.80 | -1.97% | 9.47 | 13.35% |
| 2026-05-22 | 39.86 | 41.41 | 38.30 | 40.60 | +3.68% | 10.35 | 14.48% |
| 2026-05-21 | 39.04 | 43.42 | 38.50 | 39.16 | +4.93% | 14.70 | 20.30% |
| 2026-05-20 | 30.50 | 37.32 | 30.50 | 37.32 | +20.00% | 8.00 | 13.21% |
| 2026-05-19 | 32.80 | 32.99 | 30.81 | 31.10 | -6.13% | 3.97 | 7.04% |
| 2026-05-18 | 32.07 | 34.20 | 31.50 | 33.13 | +3.56% | 5.61 | 9.39% |
| 2026-05-15 | 34.00 | 34.29 | 31.35 | 31.99 | -7.54% | 6.88 | 11.74% |
| 2026-05-14 | 31.47 | 35.73 | 31.47 | 34.60 | +10.47% | 11.01 | 18.35% |
| 2026-05-13 | 25.89 | 31.32 | 25.72 | 31.32 | +20.00% | 6.16 | 11.85% |
| 2026-05-12 | 27.86 | 27.86 | 25.28 | 26.10 | -5.16% | 4.27 | 9.05% |
| 2026-05-11 | 28.00 | 28.88 | 27.09 | 27.52 | -1.82% | 3.81 | 7.66% |
| 2026-05-08 | 28.49 | 29.30 | 27.52 | 28.03 | -2.64% | 5.76 | 11.31% |
| 2026-05-07 | 29.89 | 31.85 | 28.63 | 28.79 | 0.00% | 9.68 | 17.81% |
| 2026-05-06 | 24.95 | 28.79 | 24.75 | 28.79 | +20.01% | 4.67 | 9.79% |
| 2026-04-30 | 28.56 | 28.86 | 23.73 | 23.99 | -9.64% | 5.76 | 12.57% |
| 2026-04-29 | 24.80 | 27.37 | 24.80 | 26.55 | +6.71% | 3.85 | 8.16% |
| 2026-04-28 | 23.90 | 25.82 | 23.11 | 24.88 | +4.01% | 3.58 | 7.94% |
| 2026-04-27 | 20.63 | 24.68 | 20.60 | 23.92 | +15.22% | 3.47 | 8.19% |
| 2026-04-24 | 21.20 | 21.20 | 20.53 | 20.76 | -2.03% | 0.92 | 2.44% |
| 2026-04-23 | 22.00 | 22.12 | 21.06 | 21.19 | -3.55% | 1.05 | 2.72% |