瑞泰新材 (301238) - 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
2026-05-06	22.45	22.87	0.58	2.60%	22.38	22.90	204694	46432	2.79%
2026-04-30	21.83	22.29	0.02	0.09%	21.82	22.80	253109	56607	3.45%
2026-04-29	21.10	22.27	0.97	4.55%	20.94	22.41	206215	45062	2.81%
2026-04-28	21.51	21.30	-0.21	-0.98%	21.12	21.64	88402	18878	1.21%
2026-04-27	21.23	21.51	0.20	0.94%	21.00	21.65	109512	23344	1.49%
2026-04-24	20.84	21.31	0.42	2.01%	20.71	21.45	111415	23551	1.52%
2026-04-23	21.21	20.89	-0.50	-2.34%	20.76	21.33	103203	21656	1.41%
2026-04-22	21.29	21.39	0.11	0.52%	21.21	21.99	124247	26778	1.69%
2026-04-21	21.37	21.28	-0.01	-0.05%	20.90	21.43	87631	18580	1.19%
2026-04-20	21.49	21.29	-0.31	-1.44%	21.17	21.62	106118	22616	1.45%
2026-04-17	21.45	21.60	0.12	0.56%	21.29	21.91	142429	30716	1.94%
2026-04-16	20.75	21.48	0.89	4.32%	20.57	21.75	184142	39261	2.51%
2026-04-15	20.99	20.59	-0.40	-1.91%	20.52	21.00	88529	18331	1.21%
2026-04-14	20.45	20.99	0.65	3.20%	20.26	20.99	108740	22491	1.48%
2026-04-13	20.02	20.34	0.23	1.14%	19.94	20.43	79999	16216	1.09%
2026-04-10	19.68	20.11	0.64	3.29%	19.60	20.39	120232	24246	1.64%
2026-04-09	19.77	19.47	-0.40	-2.01%	19.42	19.93	67437	13233	0.92%
2026-04-08	19.54	19.87	0.67	3.49%	19.37	19.89	70643	13883	0.96%
2026-04-07	18.96	19.20	0.38	2.02%	18.91	19.50	59874	11493	0.82%
2026-04-03	19.36	18.82	-0.48	-2.49%	18.71	19.59	51841	9824	0.71%
2026-04-02	19.75	19.30	-0.52	-2.62%	19.18	19.87	61926	12050	0.84%
2026-04-01	19.68	19.82	0.50	2.59%	19.34	19.92	79174	15562	1.08%
2026-03-31	20.00	19.32	-0.79	-3.93%	19.32	20.02	80451	15793	1.10%
2026-03-30	20.11	20.11	-0.17	-0.84%	19.70	20.49	92381	18513	1.26%
2026-03-27	19.12	20.28	0.84	4.32%	19.12	20.38	153098	30600	2.09%
2026-03-26	19.25	19.44	0.12	0.62%	19.18	19.97	107939	21167	1.47%
2026-03-25	19.22	19.32	-0.06	-0.31%	19.11	19.54	92653	17888	1.26%
2026-03-24	19.14	19.38	0.51	2.70%	18.30	19.39	119515	22585	1.63%
2026-03-23	19.18	18.87	-0.64	-3.28%	18.70	19.73	127508	24431	1.74%
2026-03-20	19.71	19.51	-0.07	-0.36%	19.43	20.33	118992	23640	1.62%
2026-03-19	19.80	19.58	-0.41	-2.05%	19.40	20.02	70239	13809	0.96%
2026-03-18	20.38	19.99	-0.33	-1.62%	19.73	20.44	80130	16010	1.09%
2026-03-17	21.07	20.32	-0.66	-3.15%	20.29	21.27	83595	17325	1.14%
2026-03-16	20.80	20.98	0.10	0.48%	20.69	21.13	75293	15730	1.03%
2026-03-13	20.58	20.88	0.29	1.41%	20.47	21.28	137784	28934	1.88%
2026-03-12	20.46	20.59	0.31	1.53%	20.00	20.87	100270	20565	1.37%
2026-03-11	19.95	20.28	0.36	1.81%	19.85	20.56	89783	18244	1.22%
2026-03-10	19.78	19.92	0.33	1.68%	19.74	20.10	56498	11264	0.77%
2026-03-09	19.48	19.59	-0.16	-0.81%	18.84	19.64	82435	15819	1.12%
2026-03-06	19.64	19.75	0.11	0.56%	19.46	19.84	48789	9609	0.67%
2026-03-05	19.83	19.64	0.22	1.13%	19.47	19.97	59401	11710	0.81%
2026-03-04	19.67	19.42	-0.46	-2.31%	19.28	20.03	97786	19155	1.33%
2026-03-03	20.70	19.88	-0.81	-3.91%	19.85	20.98	103777	21029	1.42%
2026-03-02	21.01	20.69	-0.76	-3.54%	20.48	21.26	108032	22472	1.47%
2026-02-27	21.16	21.45	0.18	0.85%	21.08	21.48	75900	16158	1.03%
2026-02-26	21.60	21.27	-0.18	-0.84%	21.15	21.62	89251	19001	1.22%
2026-02-25	20.79	21.45	0.66	3.17%	20.78	21.56	119281	25469	1.63%
2026-02-24	20.89	20.79	0.11	0.53%	20.70	21.00	52161	10870	0.71%
2026-02-13	20.83	20.68	-0.23	-1.10%	20.68	21.08	54644	11411	0.75%
2026-02-12	20.80	20.91	0.08	0.38%	20.68	21.04	55478	11602	0.76%
2026-02-11	20.63	20.83	0.22	1.07%	20.58	21.02	57048	11893	0.78%
2026-02-10	20.74	20.61	-0.13	-0.63%	20.58	20.80	41125	8493	0.56%
2026-02-09	20.70	20.74	0.27	1.32%	20.59	20.79	64469	13346	0.88%
2026-02-06	19.92	20.47	0.37	1.84%	19.80	20.72	91192	18609	1.24%
2026-02-05	20.48	20.10	-0.53	-2.57%	20.00	20.65	75020	15159	1.02%
2026-02-04	20.49	20.63	0.13	0.63%	20.24	20.67	69289	14147	0.94%
2026-02-03	20.39	20.50	0.38	1.89%	20.15	20.58	62440	12735	0.85%
2026-02-02	20.58	20.12	-0.63	-3.04%	20.10	20.87	81653	16707	1.11%
2026-01-30	20.68	20.75	-0.12	-0.57%	20.16	21.08	116529	24008	1.59%
2026-01-29	21.28	20.87	-0.49	-2.29%	20.77	21.49	94408	19917	1.29%
2026-01-28	21.59	21.36	-0.34	-1.57%	21.23	21.66	78106	16709	1.07%
2026-01-27	22.02	21.70	-0.34	-1.54%	20.66	22.10	164073	34871	2.24%
2026-01-26	22.90	22.04	-0.52	-2.30%	21.82	22.97	151321	33684	2.06%