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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.83 | 21.08 | 20.68 | 20.68 | -1.10% | 1.14 | 0.75% |
| 2026-02-12 | 20.80 | 21.04 | 20.68 | 20.91 | +0.38% | 1.16 | 0.76% |
| 2026-02-11 | 20.63 | 21.02 | 20.58 | 20.83 | +1.07% | 1.19 | 0.78% |
| 2026-02-10 | 20.74 | 20.80 | 20.58 | 20.61 | -0.63% | 0.85 | 0.56% |
| 2026-02-09 | 20.70 | 20.79 | 20.59 | 20.74 | +1.32% | 1.33 | 0.88% |
| 2026-02-06 | 19.92 | 20.72 | 19.80 | 20.47 | +1.84% | 1.86 | 1.24% |
| 2026-02-05 | 20.48 | 20.65 | 20.00 | 20.10 | -2.57% | 1.52 | 1.02% |
| 2026-02-04 | 20.49 | 20.67 | 20.24 | 20.63 | +0.63% | 1.41 | 0.94% |
| 2026-02-03 | 20.39 | 20.58 | 20.15 | 20.50 | +1.89% | 1.27 | 0.85% |
| 2026-02-02 | 20.58 | 20.87 | 20.10 | 20.12 | -3.04% | 1.67 | 1.11% |
| 2026-01-30 | 20.68 | 21.08 | 20.16 | 20.75 | -0.57% | 2.40 | 1.59% |
| 2026-01-29 | 21.28 | 21.49 | 20.77 | 20.87 | -2.29% | 1.99 | 1.29% |
| 2026-01-28 | 21.59 | 21.66 | 21.23 | 21.36 | -1.57% | 1.67 | 1.07% |
| 2026-01-27 | 22.02 | 22.10 | 20.66 | 21.70 | -1.54% | 3.49 | 2.24% |
| 2026-01-26 | 22.90 | 22.97 | 21.82 | 22.04 | -2.31% | 3.37 | 2.06% |
| 2026-01-23 | 21.80 | 22.65 | 21.79 | 22.56 | +3.87% | 4.34 | 2.66% |
| 2026-01-22 | 21.85 | 22.24 | 21.66 | 21.72 | -0.96% | 2.13 | 1.33% |
| 2026-01-21 | 21.49 | 22.05 | 21.42 | 21.93 | +1.34% | 2.60 | 1.62% |
| 2026-01-20 | 22.27 | 22.40 | 21.43 | 21.64 | -2.83% | 3.22 | 2.02% |
| 2026-01-19 | 21.80 | 22.38 | 21.77 | 22.27 | +1.32% | 3.36 | 2.07% |