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
2025-09-16	14.98	15.20	0.07	0.46%	14.90	15.54	208093	31585	9.01%
2025-09-15	13.76	15.13	1.38	10.04%	13.76	15.13	172808	25718	7.48%
2025-09-12	13.88	13.75	-0.12	-0.87%	13.60	13.88	33142	4553	1.43%
2025-09-11	13.79	13.87	0.10	0.73%	13.61	13.89	43993	6034	1.90%
2025-09-10	13.67	13.77	0.04	0.29%	13.53	13.78	36179	4944	1.57%
2025-09-09	13.88	13.73	-0.17	-1.22%	13.65	14.00	47260	6521	2.05%
2025-09-08	13.25	13.90	0.74	5.62%	13.23	13.98	78853	10836	3.41%
2025-09-05	12.75	13.16	0.41	3.22%	12.67	13.16	51624	6701	2.23%
2025-09-04	12.78	12.75	0.12	0.95%	12.56	13.12	62989	8052	2.73%
2025-09-03	12.93	12.63	-0.33	-2.55%	12.56	13.00	43909	5608	1.90%
2025-09-02	13.00	12.96	-0.01	-0.08%	12.73	13.13	54957	7080	2.38%
2025-09-01	13.25	12.97	-0.12	-0.92%	12.84	13.25	74287	9634	3.22%
2025-08-29	13.30	13.09	-0.28	-2.09%	13.02	13.49	45548	6021	1.97%
2025-08-28	13.20	13.37	0.12	0.91%	12.91	13.59	72046	9561	3.12%
2025-08-27	13.83	13.25	-0.73	-5.22%	13.23	14.00	75057	10188	3.25%
2025-08-26	13.95	13.98	0.18	1.30%	13.79	14.16	75819	10589	3.28%
2025-08-25	14.03	13.80	-0.13	-0.93%	13.57	14.05	92973	12779	4.02%
2025-08-22	14.00	13.93	0.02	0.14%	13.73	14.09	124028	17223	5.37%
2025-08-21	14.49	13.91	-0.72	-4.92%	13.66	14.97	319753	45413	13.84%
2025-08-20	13.43	14.63	1.33	10.00%	13.40	14.63	108450	15611	4.69%
2025-08-19	12.94	13.30	0.36	2.78%	12.71	13.68	114331	15108	4.95%
2025-08-18	12.32	12.94	0.61	4.95%	12.20	13.48	136283	17680	5.90%
2025-08-15	12.40	12.33	-0.04	-0.32%	12.27	12.59	44177	5459	1.91%
2025-08-14	12.77	12.37	-0.40	-3.13%	12.34	12.84	41435	5187	1.79%
2025-08-13	12.75	12.77	0.11	0.87%	12.60	12.87	50741	6465	2.20%
2025-08-12	12.91	12.66	-0.25	-1.94%	12.66	12.97	40821	5211	1.77%
2025-08-11	12.70	12.91	0.28	2.22%	12.57	13.12	59409	7641	2.57%
2025-08-08	12.36	12.63	0.27	2.18%	12.27	12.63	40526	5048	1.75%
2025-08-07	12.42	12.36	-0.06	-0.48%	12.29	12.55	26549	3285	1.15%
2025-08-06	12.34	12.42	0.08	0.65%	12.28	12.44	31127	3850	1.35%
2025-08-05	12.19	12.34	0.15	1.23%	12.18	12.51	38022	4697	1.65%
2025-08-04	11.90	12.19	0.24	2.01%	11.86	12.37	51481	6257	2.23%
2025-08-01	11.84	11.95	0.11	0.93%	11.80	12.05	45893	5489	1.99%
2025-07-31	12.12	11.84	-0.34	-2.79%	11.78	12.23	39958	4782	1.73%
2025-07-30	12.37	12.18	-0.19	-1.54%	12.05	12.37	46703	5681	2.02%
2025-07-29	12.59	12.37	-0.13	-1.04%	12.20	12.59	32978	4067	1.43%
2025-07-28	12.50	12.50	-0.03	-0.24%	12.41	12.58	34181	4274	1.48%
2025-07-25	12.45	12.53	0.04	0.32%	12.29	12.68	54876	6815	2.38%
2025-07-24	12.53	12.49	0.02	0.16%	12.40	12.56	32250	4023	1.40%
2025-07-23	12.64	12.47	-0.14	-1.11%	12.44	12.73	38688	4844	1.67%
2025-07-22	12.68	12.61	0.01	0.08%	12.52	12.73	37117	4676	1.61%
2025-07-21	12.32	12.60	0.27	2.19%	12.29	12.64	52053	6524	2.25%
2025-07-18	12.43	12.33	-0.05	-0.40%	12.15	12.43	36524	4475	1.58%
2025-07-17	12.38	12.38	0.01	0.08%	12.25	12.45	25667	3163	1.11%
2025-07-16	12.48	12.37	-0.11	-0.88%	12.32	12.49	31603	3912	1.37%
2025-07-15	12.67	12.48	-0.19	-1.50%	12.44	12.75	41346	5194	1.79%
2025-07-14	12.19	12.67	0.45	3.68%	12.19	12.74	66173	8286	2.86%
2025-07-11	12.29	12.22	-0.07	-0.57%	12.00	12.38	33883	4118	1.47%
2025-07-10	12.26	12.29	-0.05	-0.41%	12.15	12.35	24660	3021	1.07%
2025-07-09	12.27	12.34	0.08	0.65%	12.20	12.41	33541	4123	1.45%
2025-07-08	12.30	12.26	0.03	0.25%	12.18	12.37	29300	3592	1.27%
2025-07-07	11.98	12.23	0.23	1.92%	11.90	12.25	35170	4266	1.52%
2025-07-04	12.08	12.00	-0.05	-0.41%	11.95	12.18	30015	3614	1.30%
2025-07-03	12.11	12.05	-0.05	-0.41%	11.99	12.16	34101	4103	1.48%
2025-07-02	12.19	12.10	-0.09	-0.74%	12.00	12.23	35242	4259	1.53%
2025-07-01	12.02	12.19	0.17	1.41%	11.92	12.30	48718	5911	2.11%
2025-06-30	12.16	12.02	-0.09	-0.74%	11.97	12.22	53614	6458	2.32%
2025-06-27	11.78	12.11	0.36	3.06%	11.77	12.21	55907	6703	2.42%
2025-06-26	11.83	11.90	0.11	0.93%	11.68	11.92	42817	5061	1.85%
2025-06-25	11.57	11.79	0.23	1.99%	11.53	11.83	36565	4292	1.58%
2025-06-24	11.16	11.56	0.40	3.58%	11.16	11.70	36280	4162	1.57%
2025-06-23	10.83	11.16	0.22	2.01%	10.83	11.24	27464	3047	1.19%
2025-06-20	10.94	10.94	-0.04	-0.36%	10.87	11.14	20056	2206	0.87%
2025-06-19	11.22	10.98	-0.23	-2.05%	10.94	11.27	25962	2872	1.12%
2025-06-18	11.43	11.21	-0.16	-1.41%	11.16	11.43	21188	2379	0.92%
2025-06-17	11.31	11.37	0.05	0.44%	11.20	11.38	23873	2695	1.03%
2025-06-16	11.45	11.32	-0.14	-1.22%	11.28	11.62	43153	4930	1.87%
2025-06-13	11.78	11.46	-0.37	-3.13%	11.44	11.79	33903	3928	1.47%
2025-06-12	12.01	11.83	0.03	0.25%	11.71	12.01	32700	3864	1.42%
2025-06-11	11.62	11.80	0.11	0.94%	11.62	11.94	30791	3637	1.33%
2025-06-10	11.90	11.69	-0.11	-0.93%	11.55	11.99	38443	4520	1.66%
2025-06-09	12.15	11.80	-0.08	-0.67%	11.78	12.23	52151	6203	2.26%