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
2025-09-16	22.24	21.79	-0.66	-2.94%	21.24	22.28	304566	66048	4.15%
2025-09-15	22.18	22.45	0.23	1.04%	22.16	23.35	329325	74922	4.49%
2025-09-12	22.36	22.22	-0.31	-1.38%	21.70	22.75	299691	66645	4.09%
2025-09-11	22.68	22.53	-0.14	-0.62%	22.16	23.10	345145	77800	4.71%
2025-09-10	23.22	22.67	-1.33	-5.54%	22.42	23.67	488079	111674	6.66%
2025-09-09	20.91	24.00	2.77	13.05%	20.80	25.47	708395	167657	9.66%
2025-09-08	21.83	21.23	-0.20	-0.93%	20.76	22.00	385739	81469	5.26%
2025-09-05	20.05	21.43	1.44	7.20%	20.05	21.60	489288	102702	6.67%
2025-09-04	19.75	19.99	0.44	2.25%	19.56	20.66	360552	72239	4.92%
2025-09-03	19.47	19.55	0.16	0.83%	19.31	20.09	182058	35744	2.48%
2025-09-02	19.89	19.39	-0.31	-1.57%	19.28	20.41	211370	41695	2.88%
2025-09-01	19.45	19.70	0.51	2.66%	19.29	19.79	204726	40112	2.79%
2025-08-29	18.52	19.19	0.67	3.62%	18.41	19.58	237222	45480	3.23%
2025-08-28	18.67	18.52	-0.15	-0.80%	17.83	18.91	145248	26757	1.98%
2025-08-27	19.28	18.67	-0.63	-3.26%	18.61	19.53	154168	29539	2.10%
2025-08-26	19.45	19.30	-0.16	-0.82%	19.20	19.49	99039	19152	1.35%
2025-08-25	19.21	19.46	0.41	2.15%	19.09	19.68	176586	34188	2.41%
2025-08-22	18.92	19.05	0.09	0.47%	18.91	19.20	87268	16602	1.19%
2025-08-21	19.30	18.96	-0.34	-1.76%	18.85	19.32	99033	18839	1.35%
2025-08-20	19.17	19.30	0.13	0.68%	18.93	19.30	89814	17176	1.22%
2025-08-19	19.07	19.17	0.08	0.42%	18.90	19.38	118672	22741	1.62%
2025-08-18	18.98	19.09	0.20	1.06%	18.86	19.23	109215	20818	1.49%
2025-08-15	18.46	18.89	0.44	2.38%	18.46	18.91	87649	16471	1.20%
2025-08-14	18.97	18.45	-0.51	-2.69%	18.42	19.04	81548	15253	1.11%
2025-08-13	18.98	18.96	0.00	0.00%	18.86	19.08	78081	14817	1.06%
2025-08-12	19.02	18.96	-0.03	-0.16%	18.69	19.02	74337	13995	1.01%
2025-08-11	18.54	18.99	0.55	2.98%	18.48	19.07	111787	21070	1.52%
2025-08-08	18.64	18.44	-0.22	-1.18%	18.43	18.74	52550	9744	0.72%
2025-08-07	18.85	18.66	-0.14	-0.74%	18.56	18.87	59226	11058	0.81%
2025-08-06	18.62	18.80	0.20	1.08%	18.48	18.81	68905	12879	0.94%
2025-08-05	18.44	18.60	0.19	1.03%	18.39	18.85	66898	12459	0.91%
2025-08-04	18.19	18.41	0.11	0.60%	18.00	18.46	56929	10382	0.78%
2025-08-01	18.28	18.30	0.02	0.11%	18.22	18.46	48527	8889	0.66%
2025-07-31	18.62	18.28	-0.37	-1.98%	18.21	18.76	77105	14241	1.05%
2025-07-30	19.13	18.65	-0.41	-2.15%	18.48	19.13	87333	16375	1.19%
2025-07-29	19.10	19.06	-0.09	-0.47%	18.91	19.30	87469	16685	1.19%
2025-07-28	18.72	19.15	0.38	2.02%	18.62	19.15	115974	22053	1.58%
2025-07-25	18.96	18.77	-0.12	-0.64%	18.71	19.02	70047	13202	0.96%
2025-07-24	18.57	18.89	0.30	1.61%	18.56	18.95	93019	17492	1.27%
2025-07-23	18.92	18.59	-0.31	-1.64%	18.52	18.96	84590	15805	1.15%
2025-07-22	18.78	18.90	0.10	0.53%	18.67	19.07	107993	20442	1.47%
2025-07-21	18.63	18.80	0.07	0.37%	18.47	18.81	69871	13068	0.95%
2025-07-18	18.60	18.73	0.23	1.24%	18.53	19.05	116318	21847	1.59%
2025-07-17	18.19	18.50	0.33	1.82%	18.07	18.50	68818	12616	0.94%
2025-07-16	18.19	18.17	0.02	0.11%	18.02	18.33	54562	9923	0.74%
2025-07-15	18.46	18.15	-0.36	-1.94%	17.97	18.55	86398	15714	1.18%
2025-07-14	18.71	18.51	-0.14	-0.75%	18.45	18.86	60425	11231	0.82%
2025-07-11	18.70	18.65	0.05	0.27%	18.43	18.84	78694	14695	1.07%
2025-07-10	18.54	18.60	0.04	0.22%	18.39	18.78	62062	11510	0.85%
2025-07-09	18.94	18.56	-0.41	-2.16%	18.52	18.99	83987	15738	1.15%
2025-07-08	18.61	18.97	0.29	1.55%	18.55	18.98	101596	19126	1.39%
2025-07-07	18.51	18.68	0.17	0.92%	18.44	18.68	58507	10881	0.80%
2025-07-04	18.90	18.51	-0.52	-2.73%	18.47	18.98	101991	18973	1.39%
2025-07-03	18.99	19.03	0.05	0.26%	18.59	19.13	115643	21826	1.58%
2025-07-02	19.00	18.98	-0.04	-0.21%	18.65	19.29	98678	18669	1.35%
2025-07-01	19.22	19.02	-0.20	-1.04%	18.62	19.22	121622	22993	1.66%
2025-06-30	19.30	19.22	-0.03	-0.16%	19.08	19.49	118841	22832	1.62%
2025-06-27	19.79	19.25	-0.52	-2.63%	19.25	20.15	219082	42753	2.99%
2025-06-26	19.39	19.77	0.18	0.92%	19.35	20.30	308720	61651	4.21%
2025-06-25	19.88	19.59	-0.01	-0.05%	19.35	20.29	336226	66276	4.58%
2025-06-24	19.12	19.60	0.47	2.46%	18.88	19.99	341179	66417	4.65%
2025-06-23	17.76	19.13	1.13	6.28%	17.72	19.19	313821	58880	4.28%
2025-06-20	17.56	18.00	0.42	2.39%	17.51	18.55	243910	44456	3.33%
2025-06-19	17.46	17.58	0.09	0.51%	17.42	17.97	127914	22651	1.74%
2025-06-18	17.52	17.49	-0.15	-0.85%	16.94	17.58	104063	17930	1.42%
2025-06-17	17.16	17.64	0.48	2.80%	17.16	17.77	126140	22163	1.72%
2025-06-16	17.00	17.16	0.11	0.65%	17.00	17.23	58154	9952	2.73%
2025-06-13	17.45	17.05	-0.43	-2.46%	17.04	17.48	82067	14149	3.85%
2025-06-12	17.53	17.48	-0.17	-0.96%	17.30	17.76	78785	13719	3.69%
2025-06-11	17.92	17.65	-0.07	-0.40%	17.61	18.31	108411	19385	5.08%
2025-06-10	17.77	17.72	-0.13	-0.73%	17.52	18.24	160952	28802	7.54%
2025-06-09	17.25	17.85	0.64	3.72%	17.20	17.89	136770	24174	6.41%