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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.37 | 20.37 | 19.91 | 20.01 | -2.00% | 1.49 | 1.01% |
| 2025-10-21 | 20.57 | 20.66 | 20.27 | 20.42 | -0.48% | 2.17 | 1.44% |
| 2025-10-20 | 20.25 | 20.92 | 20.11 | 20.52 | +3.93% | 3.04 | 2.01% |
| 2025-10-17 | 20.48 | 21.04 | 19.73 | 19.75 | -3.55% | 2.41 | 1.61% |
| 2025-10-16 | 20.65 | 21.03 | 20.30 | 20.47 | -1.39% | 2.05 | 1.35% |
| 2025-10-15 | 20.61 | 20.98 | 20.34 | 20.76 | +1.41% | 1.87 | 1.23% |
| 2025-10-14 | 21.40 | 21.83 | 20.42 | 20.47 | -3.29% | 3.18 | 2.04% |
| 2025-10-13 | 19.88 | 21.35 | 19.88 | 21.17 | +0.81% | 3.21 | 2.11% |
| 2025-10-10 | 22.26 | 22.26 | 20.95 | 21.00 | -5.97% | 4.62 | 2.93% |
| 2025-10-09 | 22.89 | 22.90 | 22.21 | 22.33 | +1.04% | 6.07 | 3.66% |
| 2025-09-30 | 21.99 | 22.59 | 21.77 | 22.10 | +0.50% | 5.88 | 3.58% |
| 2025-09-29 | 21.33 | 22.11 | 21.33 | 21.99 | +5.04% | 5.77 | 3.59% |
| 2025-09-26 | 21.20 | 21.70 | 20.94 | 20.94 | -1.96% | 2.80 | 1.79% |
| 2025-09-25 | 21.55 | 21.85 | 21.34 | 21.36 | -0.92% | 3.58 | 2.25% |
| 2025-09-24 | 20.67 | 21.65 | 20.67 | 21.56 | +3.24% | 4.20 | 2.68% |
| 2025-09-23 | 21.34 | 21.65 | 20.31 | 20.88 | -2.10% | 3.89 | 2.52% |
| 2025-09-22 | 21.22 | 21.68 | 20.92 | 21.33 | +0.61% | 2.30 | 1.47% |
| 2025-09-19 | 21.14 | 21.66 | 21.11 | 21.20 | +0.28% | 3.26 | 2.07% |
| 2025-09-18 | 21.80 | 21.85 | 20.86 | 21.14 | -3.37% | 4.90 | 3.10% |
| 2025-09-17 | 21.62 | 21.97 | 21.37 | 21.87 | +0.87% | 4.33 | 2.71% |