瑞尔特 sz.002790
6.80
-1.16%
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 | 8.92 | 8.98 | 8.74 | 8.84 | -0.67% | 1.07 | 4.64% |
| 2025-11-19 | 9.00 | 9.15 | 8.86 | 8.90 | -1.87% | 1.01 | 4.29% |
| 2025-11-18 | 9.33 | 9.33 | 9.03 | 9.07 | -2.99% | 1.43 | 6.01% |
| 2025-11-17 | 9.13 | 9.36 | 9.08 | 9.35 | +2.30% | 2.01 | 8.35% |
| 2025-11-14 | 9.00 | 9.18 | 8.97 | 9.14 | +1.11% | 1.43 | 6.02% |
| 2025-11-13 | 8.95 | 9.05 | 8.88 | 9.04 | +1.01% | 0.91 | 3.89% |
| 2025-11-12 | 9.11 | 9.12 | 8.88 | 8.95 | -1.86% | 1.41 | 6.02% |
| 2025-11-11 | 9.18 | 9.23 | 9.10 | 9.12 | -0.98% | 1.29 | 5.40% |
| 2025-11-10 | 9.11 | 9.23 | 9.05 | 9.21 | -0.11% | 1.54 | 6.44% |
| 2025-11-07 | 9.10 | 9.29 | 9.04 | 9.22 | +0.77% | 2.07 | 8.69% |
| 2025-11-06 | 9.50 | 9.53 | 9.10 | 9.15 | -5.96% | 3.48 | 14.44% |
| 2025-11-05 | 9.41 | 9.94 | 9.29 | 9.73 | -1.32% | 4.40 | 17.71% |
| 2025-11-04 | 10.73 | 10.76 | 9.86 | 9.86 | -9.95% | 6.28 | 23.90% |
| 2025-11-03 | 13.22 | 13.22 | 10.82 | 10.95 | -8.90% | 8.86 | 30.53% |
| 2025-10-31 | 12.02 | 12.02 | 12.02 | 12.02 | +9.97% | 1.00 | 3.19% |
| 2025-10-30 | 10.93 | 10.93 | 10.93 | 10.93 | +9.96% | 1.04 | 3.66% |
| 2025-10-29 | 9.94 | 9.94 | 9.94 | 9.94 | +9.96% | 2.04 | 7.85% |
| 2025-10-28 | 8.22 | 9.04 | 8.16 | 9.04 | +9.98% | 1.29 | 5.62% |
| 2025-10-27 | 8.21 | 8.29 | 8.14 | 8.22 | +0.24% | 0.46 | 2.16% |
| 2025-10-24 | 8.11 | 8.24 | 8.05 | 8.20 | +0.99% | 0.53 | 2.47% |