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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.51 | 25.08 | 23.84 | 24.08 | -2.38% | 5.16 | 2.89% |
| 2025-11-18 | 25.60 | 26.25 | 24.21 | 24.67 | -4.17% | 7.64 | 4.16% |
| 2025-11-17 | 25.10 | 25.78 | 24.66 | 25.75 | +2.05% | 7.87 | 4.22% |
| 2025-11-14 | 26.10 | 26.20 | 25.07 | 25.23 | -4.34% | 9.68 | 5.17% |
| 2025-11-13 | 25.88 | 27.26 | 25.51 | 26.37 | +7.51% | 16.66 | 8.55% |
| 2025-11-12 | 24.88 | 24.98 | 23.87 | 24.53 | -2.49% | 7.85 | 4.36% |
| 2025-11-11 | 24.98 | 25.77 | 24.50 | 25.16 | +1.04% | 12.08 | 6.53% |
| 2025-11-10 | 25.68 | 26.15 | 24.76 | 24.90 | -0.44% | 16.20 | 8.73% |
| 2025-11-07 | 22.70 | 26.57 | 22.70 | 25.01 | +12.94% | 21.47 | 11.66% |
| 2025-11-06 | 22.10 | 22.29 | 21.66 | 22.14 | +0.77% | 3.11 | 1.92% |
| 2025-11-05 | 21.05 | 22.19 | 21.01 | 21.97 | +2.89% | 3.62 | 2.26% |
| 2025-11-04 | 21.50 | 21.87 | 21.07 | 21.36 | -1.33% | 2.74 | 1.74% |
| 2025-11-03 | 22.05 | 22.08 | 21.13 | 21.65 | -2.42% | 3.19 | 2.02% |
| 2025-10-31 | 21.37 | 22.64 | 21.37 | 22.18 | +2.77% | 6.07 | 3.70% |
| 2025-10-30 | 21.41 | 22.09 | 21.30 | 21.59 | +0.74% | 4.02 | 2.52% |
| 2025-10-29 | 20.62 | 21.43 | 20.62 | 21.43 | +3.06% | 2.94 | 1.89% |
| 2025-10-28 | 20.44 | 21.08 | 20.39 | 20.79 | +1.31% | 2.24 | 1.47% |
| 2025-10-27 | 20.70 | 20.92 | 20.40 | 20.52 | 0.00% | 1.89 | 1.24% |
| 2025-10-24 | 20.10 | 20.55 | 20.08 | 20.52 | +2.43% | 1.81 | 1.21% |
| 2025-10-23 | 19.91 | 20.07 | 19.54 | 20.03 | +0.10% | 1.65 | 1.13% |