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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.98 | 19.29 | 18.81 | 19.08 | +0.42% | 2.27 | 1.62% |
| 2025-08-18 | 18.89 | 19.14 | 18.77 | 19.00 | +1.06% | 2.08 | 1.49% |
| 2025-08-15 | 18.37 | 18.82 | 18.37 | 18.80 | +2.38% | 1.65 | 1.20% |
| 2025-08-14 | 18.88 | 18.95 | 18.33 | 18.36 | -2.69% | 1.53 | 1.11% |
| 2025-08-13 | 18.89 | 18.99 | 18.77 | 18.87 | 0.00% | 1.48 | 1.06% |
| 2025-08-12 | 18.93 | 18.93 | 18.60 | 18.87 | -0.16% | 1.40 | 1.01% |
| 2025-08-11 | 18.45 | 18.98 | 18.39 | 18.90 | +2.98% | 2.11 | 1.52% |
| 2025-08-08 | 18.55 | 18.65 | 18.34 | 18.35 | -1.18% | 0.97 | 0.72% |
| 2025-08-07 | 18.76 | 18.78 | 18.47 | 18.57 | -0.74% | 1.11 | 0.81% |
| 2025-08-06 | 18.53 | 18.72 | 18.39 | 18.71 | +1.08% | 1.29 | 0.94% |
| 2025-08-05 | 18.35 | 18.76 | 18.30 | 18.51 | +1.03% | 1.25 | 0.91% |
| 2025-08-04 | 18.10 | 18.37 | 17.91 | 18.32 | +0.60% | 1.04 | 0.78% |
| 2025-08-01 | 18.19 | 18.37 | 18.13 | 18.21 | +0.11% | 0.89 | 0.66% |
| 2025-07-31 | 18.53 | 18.67 | 18.12 | 18.19 | -1.98% | 1.42 | 1.05% |
| 2025-07-30 | 19.04 | 19.04 | 18.39 | 18.56 | -2.15% | 1.64 | 1.19% |
| 2025-07-29 | 19.01 | 19.21 | 18.82 | 18.97 | -0.47% | 1.67 | 1.19% |
| 2025-07-28 | 18.63 | 19.06 | 18.53 | 19.06 | +2.02% | 2.21 | 1.58% |
| 2025-07-25 | 18.87 | 18.93 | 18.62 | 18.68 | -0.64% | 1.32 | 0.96% |
| 2025-07-24 | 18.48 | 18.86 | 18.47 | 18.80 | +1.61% | 1.75 | 1.27% |
| 2025-07-23 | 18.83 | 18.87 | 18.43 | 18.50 | -1.64% | 1.58 | 1.15% |