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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.37 | 21.43 | 20.90 | 21.28 | -0.05% | 1.86 | 1.20% |
| 2026-04-20 | 21.49 | 21.62 | 21.17 | 21.29 | -1.44% | 2.26 | 1.45% |
| 2026-04-17 | 21.45 | 21.91 | 21.29 | 21.60 | +0.56% | 3.07 | 1.94% |
| 2026-04-16 | 20.75 | 21.75 | 20.57 | 21.48 | +4.32% | 3.93 | 2.51% |
| 2026-04-15 | 20.99 | 21.00 | 20.52 | 20.59 | -1.91% | 1.83 | 1.21% |
| 2026-04-14 | 20.45 | 20.99 | 20.26 | 20.99 | +3.20% | 2.25 | 1.48% |
| 2026-04-13 | 20.02 | 20.43 | 19.94 | 20.34 | +1.14% | 1.62 | 1.09% |
| 2026-04-10 | 19.68 | 20.39 | 19.60 | 20.11 | +3.29% | 2.42 | 1.64% |
| 2026-04-09 | 19.77 | 19.93 | 19.42 | 19.47 | -2.01% | 1.32 | 0.92% |
| 2026-04-08 | 19.54 | 19.89 | 19.37 | 19.87 | +3.49% | 1.39 | 0.96% |
| 2026-04-07 | 18.96 | 19.50 | 18.91 | 19.20 | +2.02% | 1.15 | 0.82% |
| 2026-04-03 | 19.36 | 19.59 | 18.71 | 18.82 | -2.49% | 0.98 | 0.71% |
| 2026-04-02 | 19.75 | 19.87 | 19.18 | 19.30 | -2.62% | 1.21 | 0.84% |
| 2026-04-01 | 19.68 | 19.92 | 19.34 | 19.82 | +2.59% | 1.56 | 1.08% |
| 2026-03-31 | 20.00 | 20.02 | 19.32 | 19.32 | -3.93% | 1.58 | 1.10% |
| 2026-03-30 | 20.11 | 20.49 | 19.70 | 20.11 | -0.84% | 1.85 | 1.26% |
| 2026-03-27 | 19.12 | 20.38 | 19.12 | 20.28 | +4.32% | 3.06 | 2.09% |
| 2026-03-26 | 19.25 | 19.97 | 19.18 | 19.44 | +0.62% | 2.12 | 1.47% |
| 2026-03-25 | 19.22 | 19.54 | 19.11 | 19.32 | -0.31% | 1.79 | 1.26% |
| 2026-03-24 | 19.14 | 19.39 | 18.30 | 19.38 | +2.70% | 2.26 | 1.63% |