致敬每一个财富自由的梦想,祝大家早日进化为游资

瑞尔特 (002790) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 7.43 7.61 0.18 2.42% 7.43 7.68 70599 5339 2.71%
2025-07-31 7.54 7.43 -0.12 -1.59% 7.41 7.58 39099 2922 1.50%
2025-07-30 7.56 7.55 -0.03 -0.40% 7.49 7.61 37192 2808 1.43%
2025-07-29 7.62 7.58 -0.04 -0.52% 7.50 7.64 28430 2148 1.09%
2025-07-28 7.64 7.62 -0.01 -0.13% 7.57 7.65 25124 1910 0.96%
2025-07-25 7.58 7.63 0.04 0.53% 7.55 7.64 32438 2469 1.24%
2025-07-24 7.54 7.59 0.05 0.66% 7.54 7.63 33697 2554 1.29%
2025-07-23 7.64 7.54 -0.10 -1.31% 7.52 7.64 36944 2799 1.42%
2025-07-22 7.58 7.64 0.06 0.79% 7.52 7.65 52520 3990 2.01%
2025-07-21 7.52 7.58 0.09 1.20% 7.46 7.59 40350 3045 1.55%
2025-07-18 7.51 7.49 -0.01 -0.13% 7.44 7.55 26352 1969 1.01%
2025-07-17 7.48 7.50 0.04 0.54% 7.45 7.52 30121 2257 1.16%
2025-07-16 7.38 7.46 0.08 1.08% 7.36 7.48 32946 2449 1.26%
2025-07-15 7.49 7.38 -0.10 -1.34% 7.27 7.49 38217 2814 1.47%
2025-07-14 7.40 7.48 0.08 1.08% 7.39 7.50 46243 3451 1.77%
2025-07-11 7.40 7.40 -0.02 -0.27% 7.31 7.45 33683 2486 1.29%
2025-07-10 7.37 7.42 0.04 0.54% 7.34 7.42 29177 2157 1.12%
2025-07-09 7.38 7.38 0.01 0.14% 7.33 7.42 30703 2265 1.18%
2025-07-08 7.36 7.37 0.02 0.27% 7.32 7.39 29500 2171 1.13%
2025-07-07 7.32 7.35 0.07 0.96% 7.25 7.35 36887 2699 1.41%
2025-07-04 7.39 7.28 -0.11 -1.49% 7.28 7.42 29736 2181 1.14%
2025-07-03 7.36 7.39 0.05 0.68% 7.32 7.42 34081 2515 1.31%
2025-07-02 7.29 7.34 0.06 0.82% 7.25 7.39 39645 2898 1.52%
2025-07-01 7.26 7.28 0.01 0.14% 7.20 7.32 30359 2206 1.16%
2025-06-30 7.22 7.27 0.06 0.83% 7.18 7.29 44924 3254 1.72%
2025-06-27 7.22 7.21 0.02 0.28% 7.15 7.23 28624 2059 1.10%
2025-06-26 7.25 7.19 -0.06 -0.83% 7.15 7.30 37756 2723 1.45%
2025-06-25 7.31 7.25 0.04 0.55% 7.19 7.33 35293 2555 1.35%
2025-06-24 7.06 7.21 0.15 2.12% 7.02 7.23 47804 3424 1.83%
2025-06-23 6.81 7.06 0.17 2.47% 6.78 7.06 48812 3395 1.87%
2025-06-20 6.80 6.89 0.10 1.47% 6.79 6.96 51718 3553 1.98%
2025-06-19 7.05 6.79 -0.17 -2.44% 6.75 7.05 51822 3547 1.99%
2025-06-18 7.35 7.16 -0.22 -2.98% 7.10 7.35 55372 3976 2.12%
2025-06-17 7.31 7.38 0.05 0.68% 7.30 7.39 25713 1889 0.99%
2025-06-16 7.30 7.33 0.00 0.00% 7.28 7.40 29615 2175 1.14%
2025-06-13 7.46 7.33 -0.15 -2.01% 7.28 7.47 35059 2575 1.34%
2025-06-12 7.44 7.48 0.03 0.40% 7.39 7.48 26900 2001 1.03%
2025-06-11 7.37 7.45 0.07 0.95% 7.34 7.49 34892 2600 1.34%
2025-06-10 7.44 7.38 -0.07 -0.94% 7.28 7.51 36673 2715 1.41%
2025-06-09 7.41 7.45 0.06 0.81% 7.33 7.47 40392 2996 1.55%
2025-06-06 7.33 7.39 0.05 0.68% 7.30 7.40 28086 2066 1.08%
2025-06-05 7.37 7.34 -0.03 -0.41% 7.30 7.40 28425 2086 1.09%
2025-06-04 7.28 7.37 0.11 1.52% 7.24 7.38 39899 2921 1.53%
2025-06-03 7.15 7.26 0.07 0.97% 7.13 7.27 27572 1994 1.06%
2025-05-30 7.38 7.19 -0.16 -2.18% 7.18 7.38 33307 2412 1.28%
2025-05-29 7.28 7.35 0.07 0.96% 7.25 7.35 37320 2732 1.43%
2025-05-28 7.23 7.28 0.06 0.83% 7.20 7.30 43510 3157 1.67%
2025-05-27 7.19 7.22 0.00 0.00% 7.19 7.28 26332 1903 1.01%
2025-05-26 7.16 7.22 0.06 0.84% 7.13 7.28 30901 2225 1.19%
2025-05-23 7.23 7.16 -0.02 -0.28% 7.14 7.29 42803 3088 1.64%
2025-05-22 7.38 7.18 -0.20 -2.71% 7.17 7.42 46420 3376 1.78%
2025-05-21 7.42 7.38 -0.05 -0.67% 7.32 7.49 60312 4452 2.31%
2025-05-20 7.23 7.43 0.20 2.77% 7.22 7.56 88853 6546 3.41%
2025-05-19 7.18 7.23 0.04 0.56% 7.14 7.27 36546 2637 1.40%
2025-05-16 7.19 7.19 0.00 0.00% 7.12 7.22 37272 2676 1.43%
2025-05-15 7.21 7.19 -0.02 -0.28% 7.09 7.22 39496 2826 1.52%
2025-05-14 7.26 7.21 -0.07 -0.96% 7.11 7.26 50845 3644 1.95%
2025-05-13 7.30 7.28 0.03 0.41% 7.22 7.35 50911 3704 1.95%
2025-05-12 7.23 7.25 0.06 0.83% 7.15 7.28 54127 3907 2.08%
2025-05-09 7.27 7.19 -0.08 -1.10% 7.18 7.28 39193 2827 1.50%
2025-05-08 7.22 7.27 0.00 0.00% 7.10 7.28 79205 5731 3.04%
2025-05-07 7.37 7.27 -0.10 -1.36% 7.12 7.42 156625 11387 6.01%
2025-05-06 6.85 7.37 0.67 10.00% 6.85 7.37 51136 3729 1.96%
2025-04-30 6.73 6.70 -0.02 -0.30% 6.67 6.78 34185 2297 1.31%
2025-04-29 6.50 6.72 0.21 3.23% 6.46 6.77 69923 4674 2.68%
2025-04-28 6.58 6.51 -0.13 -1.96% 6.43 6.61 76631 4992 2.94%
2025-04-25 6.87 6.64 -0.54 -7.52% 6.51 6.88 159516 10574 6.12%
2025-04-24 7.16 7.18 -0.03 -0.42% 7.10 7.30 42942 3087 1.65%