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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.03 | 19.89 | 18.79 | 19.51 | +2.46% | 6.64 | 4.65% |
| 2025-06-23 | 17.68 | 19.10 | 17.64 | 19.04 | +6.28% | 5.89 | 4.28% |
| 2025-06-20 | 17.48 | 18.46 | 17.43 | 17.91 | +2.39% | 4.45 | 3.33% |
| 2025-06-19 | 17.38 | 17.88 | 17.34 | 17.50 | +0.51% | 2.27 | 1.74% |
| 2025-06-18 | 17.44 | 17.50 | 16.86 | 17.41 | -0.85% | 1.79 | 1.42% |
| 2025-06-17 | 17.08 | 17.69 | 17.08 | 17.56 | +2.80% | 2.22 | 1.72% |
| 2025-06-16 | 16.92 | 17.15 | 16.92 | 17.08 | +0.65% | 1.00 | 2.73% |
| 2025-06-13 | 17.37 | 17.40 | 16.96 | 16.97 | -2.46% | 1.41 | 3.85% |
| 2025-06-12 | 17.45 | 17.68 | 17.22 | 17.40 | -0.96% | 1.37 | 3.69% |
| 2025-06-11 | 17.83 | 18.22 | 17.53 | 17.57 | -0.40% | 1.94 | 5.08% |
| 2025-06-10 | 17.69 | 18.15 | 17.44 | 17.64 | -0.73% | 2.88 | 7.54% |
| 2025-06-09 | 17.17 | 17.80 | 17.12 | 17.76 | +3.72% | 2.42 | 6.41% |
| 2025-06-06 | 17.10 | 17.40 | 17.00 | 17.13 | +0.23% | 1.12 | 3.05% |
| 2025-06-05 | 17.12 | 17.18 | 16.95 | 17.09 | -0.46% | 0.84 | 2.31% |
| 2025-06-04 | 16.69 | 17.42 | 16.69 | 17.17 | +2.86% | 1.52 | 4.14% |
| 2025-06-03 | 16.68 | 16.97 | 16.62 | 16.69 | -0.36% | 0.73 | 2.02% |
| 2025-05-30 | 17.13 | 17.18 | 16.74 | 16.75 | -2.60% | 0.94 | 2.58% |
| 2025-05-29 | 17.18 | 17.29 | 17.05 | 17.20 | +0.17% | 1.00 | 2.71% |
| 2025-05-28 | 17.18 | 17.46 | 17.03 | 17.17 | -0.35% | 1.20 | 3.26% |
| 2025-05-27 | 16.78 | 17.44 | 16.64 | 17.23 | +1.99% | 1.50 | 4.06% |