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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.98 | 17.42 | 16.98 | 17.15 | +1.36% | 0.67 | 1.68% |
| 2025-11-19 | 17.06 | 17.34 | 16.85 | 16.92 | -0.82% | 0.66 | 1.67% |
| 2025-11-18 | 17.43 | 17.43 | 17.00 | 17.06 | -1.39% | 0.57 | 1.44% |
| 2025-11-17 | 17.57 | 17.58 | 17.10 | 17.30 | -1.59% | 0.88 | 2.20% |
| 2025-11-14 | 17.82 | 18.09 | 17.57 | 17.58 | -1.95% | 0.86 | 2.09% |
| 2025-11-13 | 18.10 | 18.50 | 17.85 | 17.93 | -0.22% | 1.14 | 2.72% |
| 2025-11-12 | 17.75 | 18.18 | 17.60 | 17.97 | +1.24% | 0.88 | 2.11% |
| 2025-11-11 | 17.69 | 18.18 | 17.61 | 17.75 | +0.62% | 1.00 | 2.42% |
| 2025-11-10 | 17.46 | 17.70 | 16.95 | 17.64 | +0.57% | 0.81 | 1.99% |
| 2025-11-07 | 17.63 | 17.99 | 17.50 | 17.54 | -1.02% | 1.19 | 2.89% |
| 2025-11-06 | 17.86 | 17.94 | 17.38 | 17.72 | -0.73% | 0.95 | 2.34% |
| 2025-11-05 | 17.00 | 18.18 | 16.81 | 17.85 | +4.08% | 1.89 | 4.63% |
| 2025-11-04 | 17.00 | 17.45 | 16.93 | 17.15 | +0.94% | 1.09 | 2.74% |
| 2025-11-03 | 16.83 | 17.05 | 16.51 | 16.99 | +0.18% | 0.92 | 2.38% |
| 2025-10-31 | 16.75 | 17.17 | 16.37 | 16.96 | +1.25% | 1.05 | 2.70% |
| 2025-10-30 | 16.95 | 17.35 | 16.74 | 16.75 | -0.83% | 1.31 | 3.32% |
| 2025-10-29 | 16.83 | 16.92 | 16.60 | 16.89 | +0.48% | 0.74 | 1.92% |
| 2025-10-28 | 17.05 | 17.06 | 16.68 | 16.81 | -1.47% | 1.05 | 2.71% |
| 2025-10-27 | 17.46 | 17.73 | 16.90 | 17.06 | -1.95% | 1.63 | 4.11% |
| 2025-10-24 | 17.33 | 17.53 | 17.02 | 17.40 | +1.40% | 1.73 | 4.32% |