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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.82 | 20.19 | 19.42 | 20.12 | +2.50% | 0.83 | 1.81% |
| 2026-01-16 | 19.35 | 19.90 | 19.26 | 19.63 | +1.24% | 0.83 | 1.84% |
| 2026-01-15 | 19.49 | 19.70 | 19.29 | 19.39 | -1.57% | 0.73 | 1.62% |
| 2026-01-14 | 19.68 | 20.37 | 19.40 | 19.70 | +0.77% | 1.43 | 3.12% |
| 2026-01-13 | 20.65 | 21.09 | 19.55 | 19.55 | -5.96% | 2.13 | 4.61% |
| 2026-01-12 | 19.19 | 20.81 | 18.50 | 20.79 | +9.83% | 2.68 | 5.98% |
| 2026-01-09 | 19.18 | 19.31 | 18.86 | 18.93 | -1.20% | 0.88 | 2.00% |
| 2026-01-08 | 18.70 | 19.18 | 18.58 | 19.16 | +2.19% | 0.94 | 2.15% |
| 2026-01-07 | 18.62 | 19.18 | 18.59 | 18.75 | +0.70% | 0.81 | 1.86% |
| 2026-01-06 | 18.68 | 19.20 | 18.51 | 18.62 | -0.32% | 0.92 | 2.11% |
| 2026-01-05 | 18.83 | 18.89 | 18.41 | 18.68 | 0.00% | 0.97 | 2.25% |
| 2025-12-31 | 19.01 | 19.20 | 18.61 | 18.68 | -1.68% | 0.91 | 2.10% |
| 2025-12-30 | 19.06 | 19.50 | 18.70 | 19.00 | -0.31% | 0.94 | 2.12% |
| 2025-12-29 | 19.06 | 19.29 | 18.94 | 19.06 | -0.05% | 0.70 | 1.59% |
| 2025-12-26 | 19.33 | 19.40 | 18.90 | 19.07 | -1.40% | 0.75 | 1.69% |
| 2025-12-25 | 18.91 | 19.45 | 18.78 | 19.34 | +2.60% | 0.83 | 1.88% |
| 2025-12-24 | 19.58 | 19.58 | 18.76 | 18.85 | -2.94% | 1.69 | 3.84% |
| 2025-12-23 | 19.37 | 19.71 | 19.03 | 19.42 | -0.31% | 1.06 | 2.39% |
| 2025-12-22 | 19.66 | 20.06 | 19.11 | 19.48 | -1.02% | 1.34 | 2.96% |
| 2025-12-19 | 19.00 | 19.70 | 18.97 | 19.68 | +3.04% | 1.26 | 2.83% |