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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.69 | 18.98 | 18.58 | 18.81 | +0.53% | 2.04 | 1.47% |
| 2025-07-21 | 18.54 | 18.72 | 18.38 | 18.71 | +0.37% | 1.31 | 0.95% |
| 2025-07-18 | 18.51 | 18.96 | 18.44 | 18.64 | +1.24% | 2.18 | 1.59% |
| 2025-07-17 | 18.10 | 18.41 | 17.98 | 18.41 | +1.82% | 1.26 | 0.94% |
| 2025-07-16 | 18.10 | 18.24 | 17.93 | 18.08 | +0.11% | 0.99 | 0.74% |
| 2025-07-15 | 18.37 | 18.46 | 17.88 | 18.06 | -1.94% | 1.57 | 1.18% |
| 2025-07-14 | 18.62 | 18.77 | 18.36 | 18.42 | -0.75% | 1.12 | 0.82% |
| 2025-07-11 | 18.61 | 18.75 | 18.34 | 18.56 | +0.27% | 1.47 | 1.07% |
| 2025-07-10 | 18.45 | 18.69 | 18.30 | 18.51 | +0.22% | 1.15 | 0.85% |
| 2025-07-09 | 18.85 | 18.90 | 18.43 | 18.47 | -2.16% | 1.57 | 1.15% |
| 2025-07-08 | 18.52 | 18.89 | 18.46 | 18.88 | +1.55% | 1.91 | 1.39% |
| 2025-07-07 | 18.42 | 18.59 | 18.35 | 18.59 | +0.92% | 1.09 | 0.80% |
| 2025-07-04 | 18.81 | 18.89 | 18.38 | 18.42 | -2.73% | 1.90 | 1.39% |
| 2025-07-03 | 18.90 | 19.04 | 18.50 | 18.94 | +0.26% | 2.18 | 1.58% |
| 2025-07-02 | 18.91 | 19.20 | 18.56 | 18.89 | -0.21% | 1.87 | 1.35% |
| 2025-07-01 | 19.13 | 19.13 | 18.53 | 18.93 | -1.04% | 2.30 | 1.66% |
| 2025-06-30 | 19.21 | 19.40 | 18.99 | 19.13 | -0.16% | 2.28 | 1.62% |
| 2025-06-27 | 19.70 | 20.05 | 19.16 | 19.16 | -2.63% | 4.28 | 2.99% |
| 2025-06-26 | 19.30 | 20.20 | 19.26 | 19.68 | +0.92% | 6.17 | 4.21% |
| 2025-06-25 | 19.78 | 20.19 | 19.26 | 19.50 | -0.05% | 6.63 | 4.58% |