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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.66 | 20.15 | 19.51 | 20.09 | +2.34% | 1.66 | 1.14% |
| 2025-12-16 | 20.05 | 20.05 | 19.47 | 19.63 | -2.09% | 1.45 | 1.00% |
| 2025-12-15 | 20.26 | 20.37 | 20.00 | 20.05 | -1.18% | 1.37 | 0.93% |
| 2025-12-12 | 20.52 | 20.55 | 20.03 | 20.29 | -0.83% | 1.95 | 1.31% |
| 2025-12-11 | 20.95 | 21.08 | 20.43 | 20.46 | -1.96% | 1.89 | 1.24% |
| 2025-12-10 | 20.84 | 21.05 | 20.53 | 20.87 | +0.29% | 1.67 | 1.10% |
| 2025-12-09 | 20.89 | 21.08 | 20.63 | 20.81 | -0.90% | 1.69 | 1.10% |
| 2025-12-08 | 20.90 | 21.16 | 20.66 | 21.00 | +1.01% | 2.22 | 1.44% |
| 2025-12-05 | 20.71 | 20.87 | 20.29 | 20.79 | +1.11% | 2.18 | 1.43% |
| 2025-12-04 | 20.82 | 20.89 | 20.28 | 20.56 | -1.24% | 1.76 | 1.16% |
| 2025-12-03 | 21.39 | 21.45 | 20.71 | 20.82 | -2.11% | 1.83 | 1.18% |
| 2025-12-02 | 21.65 | 21.81 | 21.26 | 21.27 | -1.75% | 1.91 | 1.21% |
| 2025-12-01 | 21.93 | 22.36 | 21.53 | 21.65 | -1.36% | 2.94 | 1.83% |
| 2025-11-28 | 21.46 | 22.27 | 21.43 | 21.94 | +1.89% | 3.42 | 2.12% |
| 2025-11-27 | 20.76 | 22.05 | 20.68 | 21.54 | +3.54% | 4.31 | 2.71% |
| 2025-11-26 | 21.07 | 21.27 | 20.78 | 20.80 | -1.83% | 2.70 | 1.74% |
| 2025-11-25 | 20.69 | 21.35 | 20.63 | 21.19 | +3.40% | 3.47 | 2.24% |
| 2025-11-24 | 21.01 | 21.13 | 20.38 | 20.49 | -0.63% | 3.46 | 2.27% |
| 2025-11-21 | 22.89 | 23.05 | 20.62 | 20.62 | -11.83% | 6.11 | 3.84% |
| 2025-11-20 | 24.18 | 24.45 | 23.32 | 23.39 | -2.89% | 4.00 | 2.28% |