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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.18 | 19.73 | 18.70 | 18.87 | -3.28% | 2.44 | 1.74% |
| 2026-03-20 | 19.71 | 20.33 | 19.43 | 19.51 | -0.36% | 2.36 | 1.62% |
| 2026-03-19 | 19.80 | 20.02 | 19.40 | 19.58 | -2.05% | 1.38 | 0.96% |
| 2026-03-18 | 20.38 | 20.44 | 19.73 | 19.99 | -1.62% | 1.60 | 1.09% |
| 2026-03-17 | 21.07 | 21.27 | 20.29 | 20.32 | -3.15% | 1.73 | 1.14% |
| 2026-03-16 | 20.80 | 21.13 | 20.69 | 20.98 | +0.48% | 1.57 | 1.03% |
| 2026-03-13 | 20.58 | 21.28 | 20.47 | 20.88 | +1.41% | 2.89 | 1.88% |
| 2026-03-12 | 20.46 | 20.87 | 20.00 | 20.59 | +1.53% | 2.06 | 1.37% |
| 2026-03-11 | 19.95 | 20.56 | 19.85 | 20.28 | +1.81% | 1.82 | 1.22% |
| 2026-03-10 | 19.78 | 20.10 | 19.74 | 19.92 | +1.68% | 1.13 | 0.77% |
| 2026-03-09 | 19.48 | 19.64 | 18.84 | 19.59 | -0.81% | 1.58 | 1.12% |
| 2026-03-06 | 19.64 | 19.84 | 19.46 | 19.75 | +0.56% | 0.96 | 0.67% |
| 2026-03-05 | 19.83 | 19.97 | 19.47 | 19.64 | +1.13% | 1.17 | 0.81% |
| 2026-03-04 | 19.67 | 20.03 | 19.28 | 19.42 | -2.31% | 1.92 | 1.33% |
| 2026-03-03 | 20.70 | 20.98 | 19.85 | 19.88 | -3.91% | 2.10 | 1.42% |
| 2026-03-02 | 21.01 | 21.26 | 20.48 | 20.69 | -3.54% | 2.25 | 1.47% |
| 2026-02-27 | 21.16 | 21.48 | 21.08 | 21.45 | +0.85% | 1.62 | 1.03% |
| 2026-02-26 | 21.60 | 21.62 | 21.15 | 21.27 | -0.84% | 1.90 | 1.22% |
| 2026-02-25 | 20.79 | 21.56 | 20.78 | 21.45 | +3.17% | 2.55 | 1.63% |
| 2026-02-24 | 20.89 | 21.00 | 20.70 | 20.79 | +0.53% | 1.09 | 0.71% |