瑞泰新材 sz.301238
22.86
+5.69%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.00 | 22.95 | 21.58 | 22.86 | +5.69% | 4.53 | 2.75% |
| 2026-05-21 | 21.86 | 23.09 | 21.58 | 21.63 | -1.19% | 4.58 | 2.80% |
| 2026-05-20 | 20.49 | 22.07 | 20.26 | 21.89 | +5.80% | 3.89 | 2.48% |
| 2026-05-19 | 20.88 | 20.95 | 20.30 | 20.69 | -1.29% | 1.91 | 1.27% |
| 2026-05-18 | 21.13 | 21.23 | 20.59 | 20.96 | -0.80% | 1.78 | 1.16% |
| 2026-05-15 | 21.49 | 21.65 | 20.98 | 21.13 | -0.56% | 2.07 | 1.32% |
| 2026-05-14 | 21.96 | 22.02 | 21.22 | 21.25 | -2.97% | 2.29 | 1.45% |
| 2026-05-13 | 21.90 | 22.15 | 21.69 | 21.90 | 0.00% | 1.94 | 1.21% |
| 2026-05-12 | 22.32 | 22.33 | 21.67 | 21.90 | -1.97% | 2.32 | 1.44% |
| 2026-05-11 | 22.28 | 22.58 | 21.97 | 22.34 | +0.40% | 3.32 | 2.04% |
| 2026-05-08 | 22.27 | 22.94 | 22.19 | 22.25 | -0.40% | 3.67 | 2.22% |
| 2026-05-07 | 22.77 | 22.84 | 22.20 | 22.34 | -2.32% | 3.62 | 2.20% |
| 2026-05-06 | 22.45 | 22.90 | 22.38 | 22.87 | +2.60% | 4.64 | 2.79% |
| 2026-04-30 | 21.83 | 22.80 | 21.82 | 22.29 | +0.09% | 5.66 | 3.45% |
| 2026-04-29 | 21.10 | 22.41 | 20.94 | 22.27 | +4.55% | 4.51 | 2.81% |
| 2026-04-28 | 21.51 | 21.64 | 21.12 | 21.30 | -0.98% | 1.89 | 1.21% |
| 2026-04-27 | 21.23 | 21.65 | 21.00 | 21.51 | +0.94% | 2.33 | 1.49% |
| 2026-04-24 | 20.84 | 21.45 | 20.71 | 21.31 | +2.01% | 2.36 | 1.52% |
| 2026-04-23 | 21.21 | 21.33 | 20.76 | 20.89 | -2.34% | 2.17 | 1.41% |
| 2026-04-22 | 21.29 | 21.99 | 21.21 | 21.39 | +0.52% | 2.68 | 1.69% |