瑞华泰 (688323) - 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
2025-07-31	16.36	16.25	-0.15	-0.91%	16.05	16.96	36072	5956	2.00%
2025-07-30	16.26	16.40	0.12	0.74%	16.04	16.80	46097	7539	2.56%
2025-07-29	16.86	16.28	-0.53	-3.15%	16.04	16.87	67620	11096	3.76%
2025-07-28	15.79	16.81	1.01	6.39%	15.58	17.42	72378	12027	4.02%
2025-07-25	15.23	15.80	0.57	3.74%	15.13	16.05	36773	5727	2.04%
2025-07-24	15.09	15.23	0.20	1.33%	15.03	15.30	18210	2768	1.01%
2025-07-23	15.18	15.03	-0.07	-0.46%	15.00	15.20	16246	2451	0.90%
2025-07-22	15.29	15.10	-0.13	-0.85%	15.03	15.36	18033	2738	1.00%
2025-07-21	15.34	15.23	-0.07	-0.46%	15.11	15.34	20215	3069	1.12%
2025-07-18	14.98	15.30	0.33	2.20%	14.85	15.52	30925	4694	1.72%
2025-07-17	14.65	14.97	0.39	2.67%	14.54	15.06	16859	2516	0.94%
2025-07-16	14.64	14.58	0.02	0.14%	14.52	14.77	12669	1854	0.70%
2025-07-15	14.78	14.56	-0.13	-0.88%	14.40	14.80	14920	2175	0.83%
2025-07-14	14.82	14.69	-0.18	-1.21%	14.68	15.00	13507	1993	0.75%
2025-07-11	14.68	14.87	0.21	1.43%	14.45	15.03	21316	3142	1.18%
2025-07-10	14.79	14.66	-0.10	-0.68%	14.53	14.97	12279	1800	0.68%
2025-07-09	14.88	14.76	-0.22	-1.47%	14.72	15.03	17391	2581	0.97%
2025-07-08	14.60	14.98	0.37	2.53%	14.51	15.10	23098	3433	1.28%
2025-07-07	14.34	14.61	0.50	3.54%	13.94	14.78	23567	3415	1.31%
2025-07-04	14.30	14.11	-0.16	-1.12%	14.00	14.35	15008	2122	0.83%
2025-07-03	14.36	14.27	-0.05	-0.35%	14.12	14.44	15266	2179	0.85%
2025-07-02	14.59	14.32	-0.12	-0.83%	14.17	14.59	16475	2355	0.92%
2025-07-01	14.25	14.44	-0.07	-0.48%	14.25	14.70	19477	2823	1.08%
2025-06-30	14.35	14.51	0.06	0.42%	14.21	14.60	27428	3961	1.52%
2025-06-27	14.52	14.45	0.40	2.85%	14.35	15.15	47481	6972	2.64%
2025-06-26	13.91	14.05	0.07	0.50%	13.85	14.56	24644	3489	1.37%
2025-06-25	13.92	13.98	0.11	0.79%	13.78	14.10	13687	1908	0.76%
2025-06-24	13.40	13.87	0.47	3.51%	13.40	13.92	15207	2093	0.84%
2025-06-23	13.25	13.40	0.32	2.45%	12.99	13.47	15940	2116	0.89%
2025-06-20	13.17	13.08	-0.16	-1.21%	13.02	13.49	12783	1694	0.71%
2025-06-19	13.58	13.24	-0.26	-1.93%	13.22	13.72	11099	1495	0.62%
2025-06-18	13.58	13.50	-0.09	-0.66%	13.31	13.59	8362	1124	0.46%
2025-06-17	13.70	13.59	-0.07	-0.51%	13.50	13.78	10921	1485	0.61%
2025-06-16	13.70	13.66	0.22	1.64%	13.44	13.91	14753	2025	0.82%
2025-06-13	13.80	13.44	-0.26	-1.90%	13.39	13.86	15882	2151	0.88%
2025-06-12	13.91	13.70	-0.21	-1.51%	13.63	14.05	16655	2302	0.93%
2025-06-11	14.14	13.91	-0.16	-1.14%	13.89	14.16	12329	1726	0.68%
2025-06-10	14.12	14.07	-0.01	-0.07%	13.72	14.20	20127	2819	1.12%
2025-06-09	13.92	14.08	0.23	1.66%	13.81	14.10	12928	1807	0.72%
2025-06-06	13.88	13.85	0.05	0.36%	13.64	13.97	12067	1666	0.67%
2025-06-05	13.43	13.80	0.44	3.29%	13.16	13.92	28930	3956	1.61%
2025-06-04	13.20	13.36	0.15	1.14%	13.20	13.47	13835	1847	0.77%
2025-06-03	12.66	13.21	0.24	1.85%	12.65	13.46	23741	3126	1.32%
2025-05-30	13.25	12.97	-0.30	-2.26%	12.90	13.34	15018	1954	0.83%
2025-05-29	13.02	13.27	0.29	2.23%	13.02	13.39	14171	1880	0.79%
2025-05-28	13.31	12.98	-0.23	-1.74%	12.94	13.35	13171	1725	0.73%
2025-05-27	13.25	13.21	-0.06	-0.45%	12.99	13.25	11930	1564	0.66%
2025-05-26	13.00	13.27	0.19	1.45%	13.00	13.29	13502	1777	0.75%
2025-05-23	13.13	13.08	0.11	0.85%	12.98	13.44	18649	2464	1.04%
2025-05-22	13.38	12.97	-0.35	-2.63%	12.97	13.49	17500	2310	0.97%
2025-05-21	13.53	13.32	-0.21	-1.55%	13.18	13.53	15691	2085	0.87%
2025-05-20	13.50	13.53	0.03	0.22%	13.30	13.63	16101	2168	0.89%
2025-05-19	13.55	13.50	0.10	0.75%	13.08	13.75	23842	3184	1.32%
2025-05-16	13.47	13.40	-0.10	-0.74%	13.34	13.73	28012	3802	1.56%
2025-05-15	13.43	13.50	0.24	1.81%	13.15	13.89	30645	4155	1.70%
2025-05-14	13.35	13.26	-0.12	-0.90%	13.22	13.54	16801	2242	0.93%
2025-05-13	13.50	13.38	-0.04	-0.30%	13.36	13.78	24027	3256	1.33%
2025-05-12	13.09	13.42	0.52	4.03%	13.09	13.73	35941	4846	2.00%
2025-05-09	13.66	12.90	-1.03	-7.39%	12.86	13.66	44224	5780	2.46%
2025-05-08	13.82	13.93	0.02	0.14%	13.82	14.20	14246	1991	0.79%
2025-05-07	14.05	13.91	-0.12	-0.86%	13.80	14.32	22079	3103	1.23%
2025-05-06	13.73	14.03	0.42	3.09%	13.65	14.07	20019	2783	1.11%
2025-04-30	13.50	13.61	-0.10	-0.73%	13.23	13.71	17802	2396	0.99%
2025-04-29	13.19	13.71	0.52	3.94%	13.02	13.78	19651	2668	1.09%
2025-04-28	13.60	13.19	-0.46	-3.37%	13.10	13.65	21864	2897	1.21%
2025-04-25	13.50	13.65	0.10	0.74%	13.35	13.98	24276	3319	1.35%
2025-04-24	13.88	13.55	-0.34	-2.45%	13.50	13.90	17912	2446	1.00%
2025-04-23	13.28	13.89	0.71	5.39%	13.18	13.92	31189	4264	1.73%