瑞泰科技 (002066) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	22.70	23.33	0.63	2.78%	22.60	23.38	56390	13051	2.44%
2026-04-29	22.40	22.70	0.20	0.89%	22.18	22.99	39034	8880	1.69%
2026-04-28	23.00	22.50	-0.69	-2.98%	21.96	23.11	72474	16297	3.14%
2026-04-27	23.12	23.19	-0.03	-0.13%	22.79	23.39	33176	7645	1.44%
2026-04-24	23.17	23.22	0.04	0.17%	22.95	23.54	34193	7950	1.48%
2026-04-23	23.96	23.18	-0.61	-2.56%	23.11	24.07	45084	10582	1.95%
2026-04-22	22.41	23.79	0.63	2.72%	22.12	23.96	61725	14338	2.67%
2026-04-21	23.34	23.16	-0.18	-0.77%	23.06	23.53	47526	11064	2.06%
2026-04-20	23.31	23.34	-0.07	-0.30%	23.05	24.22	83987	19787	3.64%
2026-04-17	22.91	23.41	0.57	2.50%	22.64	23.45	63682	14722	2.76%
2026-04-16	22.45	22.84	0.45	2.01%	21.94	23.09	59997	13616	2.60%
2026-04-15	22.22	22.39	0.15	0.67%	22.13	22.70	46942	10540	2.03%
2026-04-14	22.08	22.24	0.28	1.28%	21.61	22.59	70357	15515	3.05%
2026-04-13	22.36	21.96	-0.42	-1.88%	21.75	23.30	95093	21136	4.12%
2026-04-10	21.10	22.38	1.37	6.52%	20.76	22.50	122645	26862	5.31%
2026-04-09	20.31	21.01	0.61	2.99%	20.25	21.48	101521	21215	4.39%
2026-04-08	20.23	20.40	0.40	2.00%	20.23	20.50	44362	9049	1.92%
2026-04-07	19.75	20.00	0.26	1.32%	19.75	20.20	32186	6449	1.39%
2026-04-03	20.08	19.74	-0.33	-1.64%	19.61	20.30	23727	4701	1.03%
2026-04-02	20.10	20.07	-0.02	-0.10%	19.95	20.30	27468	5534	1.19%
2026-04-01	20.25	20.09	0.19	0.95%	19.86	20.50	26791	5383	1.16%
2026-03-31	19.71	19.90	0.18	0.91%	19.71	20.19	32716	6543	1.42%
2026-03-30	19.49	19.72	-0.07	-0.35%	19.49	19.85	23831	4687	1.03%
2026-03-27	19.30	19.79	0.31	1.59%	19.01	19.98	34190	6695	1.48%
2026-03-26	19.34	19.48	0.15	0.78%	19.20	19.89	41116	8060	1.78%
2026-03-25	19.20	19.33	0.25	1.31%	19.15	19.58	31450	6099	1.36%
2026-03-24	18.11	19.08	1.23	6.89%	18.00	19.18	52037	9700	2.25%
2026-03-23	17.99	17.85	-0.52	-2.83%	17.62	18.65	45980	8324	1.99%
2026-03-20	18.84	18.37	-0.26	-1.40%	18.23	18.96	26812	4961	1.16%
2026-03-19	19.29	18.63	-0.75	-3.87%	18.56	19.32	39622	7508	1.72%
2026-03-18	19.29	19.38	0.18	0.94%	19.11	19.53	21869	4242	0.95%
2026-03-17	19.50	19.20	-0.23	-1.18%	19.16	19.63	19537	3780	0.85%
2026-03-16	19.32	19.43	0.08	0.41%	18.95	19.47	25080	4817	1.09%
2026-03-13	19.86	19.35	-0.52	-2.62%	19.29	20.09	37643	7351	1.63%
2026-03-12	19.34	19.87	0.54	2.79%	19.12	20.11	59863	11741	2.59%
2026-03-11	19.74	19.33	-0.40	-2.03%	19.31	19.84	35506	6918	1.54%
2026-03-10	19.97	19.73	0.01	0.05%	19.58	20.10	23541	4647	1.02%
2026-03-09	19.77	19.72	-0.29	-1.45%	19.27	20.27	40472	7935	1.75%
2026-03-06	20.05	20.01	-0.02	-0.10%	19.90	20.34	26481	5323	1.15%
2026-03-05	19.87	20.03	0.55	2.82%	19.68	20.20	32646	6511	1.41%
2026-03-04	19.06	19.48	0.18	0.93%	19.00	19.74	36454	7084	1.58%
2026-03-03	20.27	19.30	-0.96	-4.74%	19.24	20.59	55364	10990	2.40%
2026-03-02	20.83	20.26	-0.72	-3.43%	20.23	20.83	55132	11234	2.39%
2026-02-27	20.59	20.98	0.39	1.89%	20.23	21.00	38917	8079	1.68%
2026-02-26	20.62	20.59	0.04	0.19%	20.51	21.94	56042	11749	2.43%
2026-02-25	20.27	20.55	0.42	2.09%	20.13	20.60	43304	8866	1.87%
2026-02-24	20.13	20.13	0.48	2.44%	19.86	20.55	47573	9596	2.06%
2026-02-13	19.57	19.65	0.03	0.15%	19.55	19.95	29506	5814	1.28%
2026-02-12	19.95	19.62	-0.33	-1.65%	19.61	20.19	43496	8651	1.88%
2026-02-11	19.50	19.95	0.48	2.47%	19.47	20.59	63178	12680	2.73%
2026-02-10	19.72	19.47	-0.23	-1.17%	19.41	19.90	28093	5515	1.22%
2026-02-09	20.08	19.70	0.01	0.05%	19.28	20.18	48386	9493	2.09%
2026-02-06	20.93	19.69	-1.21	-5.79%	19.51	20.97	91263	18422	3.95%
2026-02-05	20.56	20.90	0.16	0.77%	20.56	21.11	41487	8658	1.80%
2026-02-04	20.37	20.74	0.37	1.82%	20.19	20.76	42119	8655	1.82%
2026-02-03	19.92	20.37	0.75	3.82%	19.74	20.44	33169	6686	1.44%
2026-02-02	19.90	19.62	-0.40	-2.00%	19.61	20.60	37751	7564	1.63%
2026-01-30	19.50	20.02	-0.09	-0.45%	19.11	20.12	46856	9234	2.03%
2026-01-29	20.42	20.11	-0.46	-2.24%	19.98	20.58	40488	8170	1.75%
2026-01-28	20.69	20.57	0.07	0.34%	20.35	20.82	38378	7909	1.66%
2026-01-27	20.61	20.50	-0.13	-0.63%	20.14	20.82	34597	7062	1.50%
2026-01-26	21.58	20.63	-0.74	-3.46%	20.57	21.58	67206	14041	2.91%