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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.13 | 22.17 | 21.14 | 21.69 | -2.94% | 6.60 | 4.15% |
| 2025-09-15 | 22.07 | 23.24 | 22.05 | 22.34 | +1.04% | 7.49 | 4.49% |
| 2025-09-12 | 22.25 | 22.64 | 21.60 | 22.11 | -1.38% | 6.66 | 4.09% |
| 2025-09-11 | 22.57 | 22.99 | 22.05 | 22.42 | -0.62% | 7.78 | 4.71% |
| 2025-09-10 | 23.11 | 23.56 | 22.31 | 22.56 | -5.54% | 11.17 | 6.66% |
| 2025-09-09 | 20.81 | 25.35 | 20.70 | 23.89 | +13.05% | 16.77 | 9.66% |
| 2025-09-08 | 21.73 | 21.89 | 20.66 | 21.13 | -0.93% | 8.15 | 5.26% |
| 2025-09-05 | 19.95 | 21.50 | 19.95 | 21.33 | +7.20% | 10.27 | 6.67% |
| 2025-09-04 | 19.66 | 20.56 | 19.47 | 19.89 | +2.25% | 7.22 | 4.92% |
| 2025-09-03 | 19.38 | 19.99 | 19.22 | 19.46 | +0.83% | 3.57 | 2.48% |
| 2025-09-02 | 19.79 | 20.31 | 19.19 | 19.30 | -1.57% | 4.17 | 2.88% |
| 2025-09-01 | 19.36 | 19.70 | 19.20 | 19.61 | +2.66% | 4.01 | 2.79% |
| 2025-08-29 | 18.43 | 19.49 | 18.32 | 19.10 | +3.62% | 4.55 | 3.23% |
| 2025-08-28 | 18.58 | 18.82 | 17.74 | 18.43 | -0.80% | 2.68 | 1.98% |
| 2025-08-27 | 19.19 | 19.44 | 18.52 | 18.58 | -3.26% | 2.95 | 2.10% |
| 2025-08-26 | 19.36 | 19.40 | 19.11 | 19.21 | -0.82% | 1.92 | 1.35% |
| 2025-08-25 | 19.12 | 19.59 | 19.00 | 19.37 | +2.15% | 3.42 | 2.41% |
| 2025-08-22 | 18.83 | 19.11 | 18.82 | 18.96 | +0.47% | 1.66 | 1.19% |
| 2025-08-21 | 19.21 | 19.23 | 18.76 | 18.87 | -1.76% | 1.88 | 1.35% |
| 2025-08-20 | 19.08 | 19.21 | 18.84 | 19.21 | +0.68% | 1.72 | 1.22% |