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
2026-07-24	24.70	24.70	-0.26	-1.04%	24.15	25.88	149533	37375	7.46%
2026-07-23	25.71	24.96	-0.28	-1.11%	24.40	26.08	72816	18311	3.63%
2026-07-22	25.61	25.24	-1.04	-3.96%	24.29	26.32	113304	28868	5.65%
2026-07-21	24.12	26.28	2.36	9.87%	20.73	27.10	146901	35447	7.33%
2026-07-20	27.30	23.92	-2.60	-9.80%	23.18	27.99	118338	30370	5.91%
2026-07-17	29.10	26.52	-2.67	-9.15%	26.31	30.43	111985	31703	5.59%
2026-07-16	30.35	29.19	-1.21	-3.98%	28.88	30.94	90541	27060	4.52%
2026-07-15	32.88	30.40	-2.40	-7.32%	30.31	33.50	95337	30037	4.76%
2026-07-14	31.52	32.80	1.30	4.13%	30.03	32.86	124886	39451	6.23%
2026-07-13	36.10	31.50	-6.11	-16.25%	31.12	37.00	182829	60103	9.12%
2026-07-10	39.93	37.61	-0.42	-1.10%	37.36	41.88	272132	106663	13.58%
2026-07-09	37.59	38.03	0.90	2.42%	35.35	38.69	149725	55558	7.47%
2026-07-08	38.97	37.13	-1.82	-4.67%	36.52	40.00	153584	58103	7.66%
2026-07-07	40.37	38.95	-1.91	-4.67%	38.40	41.80	171809	68317	8.57%
2026-07-06	45.45	40.86	-4.64	-10.20%	40.60	46.67	215791	91794	10.79%
2026-07-03	48.13	45.50	-3.28	-6.72%	45.01	50.80	209726	98641	10.48%
2026-07-02	49.00	48.78	-2.61	-5.08%	48.13	52.93	184029	92899	9.20%
2026-07-01	54.98	51.39	-5.11	-9.04%	49.99	57.79	265361	142086	14.74%
2026-06-30	56.72	56.50	-1.14	-1.98%	55.37	61.80	216076	123807	12.00%
2026-06-29	63.64	57.64	-6.01	-9.44%	55.70	65.88	235431	140369	13.08%
2026-06-26	68.52	63.65	-5.75	-8.29%	63.35	69.90	178229	117180	9.90%
2026-06-25	66.00	69.40	3.42	5.18%	63.30	71.44	194565	130540	10.81%
2026-06-24	61.88	65.98	6.34	10.63%	61.88	69.50	204976	135485	11.39%
2026-06-23	60.66	59.64	-2.59	-4.16%	57.81	62.00	158099	93760	8.78%
2026-06-22	61.50	62.23	0.73	1.19%	57.00	62.85	244526	145510	13.58%
2026-06-18	58.00	61.50	1.20	1.99%	58.00	63.00	239095	145255	13.28%
2026-06-17	51.00	60.30	10.05	20.00%	51.00	60.30	237791	134702	13.21%
2026-06-16	49.00	50.25	0.63	1.27%	47.41	53.08	303437	152264	16.86%
2026-06-15	45.16	49.62	6.52	15.13%	44.40	49.88	223780	108016	12.43%
2026-06-12	40.80	43.10	2.95	7.35%	40.47	45.45	248405	107279	13.80%
2026-06-11	39.90	40.15	0.25	0.63%	38.55	41.80	237706	95893	13.21%
2026-06-10	35.41	39.90	4.14	11.58%	33.95	42.48	314380	117898	17.47%
2026-06-09	34.87	35.76	4.40	14.03%	32.83	37.58	261807	91929	14.54%
2026-06-08	28.26	31.36	1.65	5.55%	28.00	32.16	179157	54448	9.95%
2026-06-05	30.19	29.71	-0.90	-2.94%	28.82	30.76	113736	33850	6.32%
2026-06-04	30.91	30.61	0.01	0.03%	30.01	31.39	109652	33669	6.09%
2026-06-03	29.60	30.60	0.41	1.36%	29.36	31.70	134222	41172	7.46%
2026-06-02	29.27	30.19	0.51	1.72%	28.81	31.29	150512	45292	8.36%
2026-06-01	30.02	29.68	-0.98	-3.20%	29.43	31.23	130425	39332	7.25%
2026-05-29	33.00	30.66	-2.34	-7.09%	29.00	33.20	244457	74737	13.58%
2026-05-28	35.99	33.00	-5.38	-14.02%	32.70	36.38	239881	81237	13.33%
2026-05-27	37.55	38.38	1.01	2.70%	36.00	40.00	225285	85385	12.52%
2026-05-26	39.00	37.37	-2.43	-6.11%	36.01	39.08	190253	70603	10.57%
2026-05-25	39.99	39.80	-0.80	-1.97%	38.00	42.20	240370	94700	13.35%
2026-05-22	39.86	40.60	1.44	3.68%	38.30	41.41	260598	103499	14.48%
2026-05-21	39.04	39.16	1.84	4.93%	38.50	43.42	365432	146958	20.30%
2026-05-20	30.50	37.32	6.22	20.00%	30.50	37.32	237836	79988	13.21%
2026-05-19	32.80	31.10	-2.03	-6.13%	30.81	32.99	126658	39723	7.04%
2026-05-18	32.07	33.13	1.14	3.56%	31.50	34.20	169085	56087	9.39%
2026-05-15	34.00	31.99	-2.61	-7.54%	31.35	34.29	211408	68800	11.74%
2026-05-14	31.47	34.60	3.28	10.47%	31.47	35.73	330325	110091	18.35%
2026-05-13	25.89	31.32	5.22	20.00%	25.72	31.32	213259	61595	11.85%
2026-05-12	27.86	26.10	-1.42	-5.16%	25.28	27.86	162983	42696	9.05%
2026-05-11	28.00	27.52	-0.51	-1.82%	27.09	28.88	137911	38135	7.66%
2026-05-08	28.49	28.03	-0.76	-2.64%	27.52	29.30	203620	57562	11.31%
2026-05-07	29.89	28.79	0.00	0.00%	28.63	31.85	320664	96833	17.81%
2026-05-06	24.95	28.79	4.80	20.01%	24.75	28.79	176192	46705	9.79%
2026-04-30	28.56	23.99	-2.56	-9.64%	23.73	28.86	226242	57554	12.57%
2026-04-29	24.80	26.55	1.67	6.71%	24.80	27.37	146840	38469	8.16%
2026-04-28	23.90	24.88	0.96	4.01%	23.11	25.82	142847	35759	7.94%
2026-04-27	20.63	23.92	3.16	15.22%	20.60	24.68	147444	34694	8.19%
2026-04-24	21.20	20.76	-0.43	-2.03%	20.53	21.20	43974	9168	2.44%
2026-04-23	22.00	21.19	-0.78	-3.55%	21.06	22.12	48980	10451	2.72%
2026-04-22	21.75	21.97	0.02	0.09%	21.45	22.50	39107	8589	2.17%
2026-04-21	22.19	21.95	-0.24	-1.08%	21.70	22.34	39365	8634	2.19%
2026-04-20	21.75	22.19	0.49	2.26%	21.25	22.36	59149	12992	3.29%
2026-04-17	21.40	21.70	0.26	1.21%	21.27	22.28	49765	10817	2.76%