瑞泰科技 sz.002066
25.38
-1.44%
2026-05-25
深圳证券交易所
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 | 25.63 | 25.63 | 24.60 | 25.38 | -1.44% | 2.14 | 3.71% |
| 2026-05-22 | 26.01 | 26.44 | 25.55 | 25.75 | -1.00% | 1.59 | 2.66% |
| 2026-05-21 | 27.99 | 28.00 | 25.90 | 26.01 | -5.21% | 3.15 | 5.11% |
| 2026-05-20 | 26.90 | 27.62 | 26.52 | 27.44 | +2.12% | 3.07 | 4.86% |
| 2026-05-19 | 26.58 | 26.97 | 26.09 | 26.87 | +1.47% | 2.82 | 4.59% |
| 2026-05-18 | 26.17 | 27.29 | 25.66 | 26.48 | +1.61% | 5.83 | 9.57% |
| 2026-05-15 | 24.39 | 26.06 | 24.39 | 26.06 | +10.00% | 6.56 | 11.07% |
| 2026-05-14 | 24.31 | 24.89 | 23.60 | 23.69 | -3.78% | 3.08 | 5.55% |
| 2026-05-13 | 24.00 | 25.52 | 23.18 | 24.62 | +2.88% | 5.63 | 9.90% |
| 2026-05-12 | 27.90 | 28.23 | 23.33 | 23.93 | -6.74% | 8.84 | 14.78% |
| 2026-05-11 | 23.78 | 25.66 | 23.77 | 25.66 | +9.99% | 1.62 | 2.80% |
| 2026-05-08 | 22.57 | 23.50 | 22.35 | 23.33 | +3.00% | 1.02 | 1.91% |
| 2026-05-07 | 22.56 | 22.94 | 22.56 | 22.65 | +0.40% | 0.67 | 1.29% |
| 2026-05-06 | 23.33 | 23.50 | 22.56 | 22.56 | -3.30% | 1.19 | 2.26% |
| 2026-04-30 | 22.70 | 23.38 | 22.60 | 23.33 | +2.78% | 1.31 | 2.44% |
| 2026-04-29 | 22.40 | 22.99 | 22.18 | 22.70 | +0.89% | 0.89 | 1.69% |
| 2026-04-28 | 23.00 | 23.11 | 21.96 | 22.50 | -2.98% | 1.63 | 3.14% |
| 2026-04-27 | 23.12 | 23.39 | 22.79 | 23.19 | -0.13% | 0.76 | 1.44% |
| 2026-04-24 | 23.17 | 23.54 | 22.95 | 23.22 | +0.17% | 0.80 | 1.48% |
| 2026-04-23 | 23.96 | 24.07 | 23.11 | 23.18 | -2.56% | 1.06 | 1.95% |