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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.95 | 22.15 | 21.68 | 21.98 | +0.37% | 3.30 | 2.05% |
| 2026-01-15 | 21.55 | 22.18 | 21.41 | 21.90 | +1.06% | 3.10 | 1.93% |
| 2026-01-14 | 21.63 | 22.20 | 21.25 | 21.67 | +0.46% | 4.08 | 2.55% |
| 2026-01-13 | 22.08 | 22.30 | 21.42 | 21.57 | -2.57% | 3.35 | 2.10% |
| 2026-01-12 | 21.73 | 22.14 | 21.38 | 22.14 | +1.89% | 3.86 | 2.41% |
| 2026-01-09 | 21.40 | 21.90 | 21.20 | 21.73 | +1.12% | 2.80 | 1.76% |
| 2026-01-08 | 21.52 | 21.79 | 21.34 | 21.49 | -0.32% | 2.46 | 1.56% |
| 2026-01-07 | 21.80 | 22.04 | 21.46 | 21.56 | -1.19% | 2.90 | 1.82% |
| 2026-01-06 | 21.54 | 22.41 | 21.43 | 21.82 | +3.27% | 4.40 | 2.73% |
| 2026-01-05 | 20.51 | 21.14 | 20.47 | 21.13 | +3.58% | 2.33 | 1.53% |
| 2025-12-31 | 20.68 | 20.84 | 20.40 | 20.40 | -1.26% | 1.52 | 1.01% |
| 2025-12-30 | 20.60 | 20.88 | 20.29 | 20.66 | -0.43% | 2.11 | 1.40% |
| 2025-12-29 | 21.22 | 21.35 | 20.59 | 20.75 | -2.17% | 2.60 | 1.71% |
| 2025-12-26 | 20.98 | 21.80 | 20.81 | 21.21 | +3.06% | 4.93 | 3.16% |
| 2025-12-25 | 20.57 | 20.68 | 20.21 | 20.58 | -0.15% | 1.87 | 1.25% |
| 2025-12-24 | 20.21 | 20.77 | 20.17 | 20.61 | +1.18% | 2.28 | 1.51% |
| 2025-12-23 | 20.00 | 20.58 | 19.86 | 20.37 | +1.85% | 2.80 | 1.89% |
| 2025-12-22 | 19.98 | 20.17 | 19.84 | 20.00 | +0.55% | 1.32 | 0.90% |
| 2025-12-19 | 19.76 | 19.95 | 19.62 | 19.89 | +0.96% | 1.27 | 0.87% |
| 2025-12-18 | 19.91 | 20.14 | 19.68 | 19.70 | -1.94% | 1.40 | 0.96% |