瑞泰科技(002066)股票行情 瑞泰科技股票行情 002066股票行情_爱股网
瑞泰科技(002066)股票行情
瑞泰科技(002066)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 17.46 | 17.06 | -0.34 | -1.95% | 16.90 | 17.73 | 94856 | 16307.95 | 4.11% |
| 2025-10-24 | 17.33 | 17.40 | 0.24 | 1.40% | 17.02 | 17.53 | 99867 | 17300.34 | 4.32% |
| 2025-10-23 | 17.92 | 17.16 | 0.01 | 0.06% | 17.01 | 17.93 | 190330 | 32887.89 | 8.24% |
| 2025-10-22 | 15.59 | 17.15 | 1.56 | 10.01% | 15.41 | 17.15 | 144478 | 23920.28 | 6.25% |
| 2025-10-21 | 15.27 | 15.59 | 0.40 | 2.63% | 15.15 | 15.63 | 48718 | 7524.77 | 2.11% |
| 2025-10-20 | 14.98 | 15.19 | 0.23 | 1.54% | 14.98 | 15.46 | 48119 | 7312.53 | 2.08% |
| 2025-10-17 | 15.68 | 14.96 | -0.68 | -4.35% | 14.88 | 15.74 | 67103 | 10217.82 | 2.90% |
| 2025-10-16 | 16.18 | 15.64 | -0.53 | -3.28% | 15.62 | 16.26 | 60527 | 9599.65 | 2.62% |
| 2025-10-15 | 15.66 | 16.17 | 0.47 | 2.99% | 15.51 | 16.25 | 76208 | 12158.07 | 3.30% |
| 2025-10-14 | 16.31 | 15.70 | -0.26 | -1.63% | 15.50 | 16.35 | 92230 | 14598.02 | 3.99% |
| 2025-10-13 | 15.04 | 15.96 | -0.08 | -0.50% | 15.04 | 16.14 | 101510 | 16045.27 | 4.39% |
| 2025-10-10 | 15.53 | 16.04 | 0.54 | 3.48% | 15.34 | 16.18 | 121379 | 19268.56 | 5.25% |
| 2025-10-09 | 14.98 | 15.50 | 0.77 | 5.23% | 14.90 | 15.74 | 117076 | 17960.72 | 5.07% |
| 2025-09-30 | 14.88 | 14.73 | -0.19 | -1.27% | 14.60 | 15.08 | 70097 | 10349.87 | 3.03% |
| 2025-09-29 | 15.05 | 14.92 | -0.44 | -2.86% | 14.86 | 15.50 | 120203 | 18160.20 | 5.20% |
| 2025-09-26 | 15.43 | 15.36 | -0.02 | -0.13% | 15.35 | 15.90 | 103159 | 16078.99 | 4.47% |
| 2025-09-25 | 15.38 | 15.38 | 0.14 | 0.92% | 15.13 | 15.60 | 99897 | 15355.66 | 4.32% |
| 2025-09-24 | 15.36 | 15.24 | -0.36 | -2.31% | 14.88 | 15.40 | 90498 | 13809.11 | 3.92% |
| 2025-09-23 | 15.34 | 15.60 | 0.48 | 3.17% | 14.78 | 15.62 | 166407 | 25507.07 | 7.20% |
| 2025-09-22 | 15.13 | 15.12 | -0.13 | -0.85% | 14.74 | 15.46 | 147929 | 22397.00 | 6.40% |
| 2025-09-19 | 15.05 | 15.25 | 0.31 | 2.07% | 14.95 | 15.48 | 93189 | 14183.84 | 4.03% |
| 2025-09-18 | 15.05 | 14.94 | -0.09 | -0.60% | 14.82 | 15.40 | 92260 | 13907.01 | 3.99% |
| 2025-09-17 | 15.34 | 15.03 | -0.17 | -1.12% | 14.92 | 15.65 | 115963 | 17606.75 | 5.02% |
| 2025-09-16 | 14.98 | 15.20 | 0.07 | 0.46% | 14.90 | 15.54 | 208093 | 31585.75 | 9.01% |
| 2025-09-15 | 13.76 | 15.13 | 1.38 | 10.04% | 13.76 | 15.13 | 172808 | 25718.92 | 7.48% |
| 2025-09-12 | 13.88 | 13.75 | -0.12 | -0.87% | 13.60 | 13.88 | 33142 | 4553.33 | 1.43% |
| 2025-09-11 | 13.79 | 13.87 | 0.10 | 0.73% | 13.61 | 13.89 | 43993 | 6034.29 | 1.90% |
| 2025-09-10 | 13.67 | 13.77 | 0.04 | 0.29% | 13.53 | 13.78 | 36179 | 4944.10 | 1.57% |
| 2025-09-09 | 13.88 | 13.73 | -0.17 | -1.22% | 13.65 | 14.00 | 47260 | 6521.69 | 2.05% |
| 2025-09-08 | 13.25 | 13.90 | 0.74 | 5.62% | 13.23 | 13.98 | 78853 | 10836.47 | 3.41% |
| 2025-09-05 | 12.75 | 13.16 | 0.41 | 3.22% | 12.67 | 13.16 | 51624 | 6701.19 | 2.23% |
| 2025-09-04 | 12.78 | 12.75 | 0.12 | 0.95% | 12.56 | 13.12 | 62989 | 8052.45 | 2.73% |
| 2025-09-03 | 12.93 | 12.63 | -0.33 | -2.55% | 12.56 | 13.00 | 43909 | 5608.81 | 1.90% |
| 2025-09-02 | 13.00 | 12.96 | -0.01 | -0.08% | 12.73 | 13.13 | 54957 | 7080.73 | 2.38% |
| 2025-09-01 | 13.25 | 12.97 | -0.12 | -0.92% | 12.84 | 13.25 | 74287 | 9634.12 | 3.22% |
| 2025-08-29 | 13.30 | 13.09 | -0.28 | -2.09% | 13.02 | 13.49 | 45548 | 6021.09 | 1.97% |
| 2025-08-28 | 13.20 | 13.37 | 0.12 | 0.91% | 12.91 | 13.59 | 72046 | 9561.04 | 3.12% |
| 2025-08-27 | 13.83 | 13.25 | -0.73 | -5.22% | 13.23 | 14.00 | 75057 | 10188.22 | 3.25% |
| 2025-08-26 | 13.95 | 13.98 | 0.18 | 1.30% | 13.79 | 14.16 | 75819 | 10589.85 | 3.28% |
| 2025-08-25 | 14.03 | 13.80 | -0.13 | -0.93% | 13.57 | 14.05 | 92973 | 12779.57 | 4.02% |
| 2025-08-22 | 14.00 | 13.93 | 0.02 | 0.14% | 13.73 | 14.09 | 124028 | 17223.00 | 5.37% |
| 2025-08-21 | 14.49 | 13.91 | -0.72 | -4.92% | 13.66 | 14.97 | 319753 | 45413.97 | 13.84% |
| 2025-08-20 | 13.43 | 14.63 | 1.33 | 10.00% | 13.40 | 14.63 | 108450 | 15611.58 | 4.69% |
| 2025-08-19 | 12.94 | 13.30 | 0.36 | 2.78% | 12.71 | 13.68 | 114331 | 15108.68 | 4.95% |
| 2025-08-18 | 12.32 | 12.94 | 0.61 | 4.95% | 12.20 | 13.48 | 136283 | 17680.50 | 5.90% |
| 2025-08-15 | 12.40 | 12.33 | -0.04 | -0.32% | 12.27 | 12.59 | 44177 | 5459.10 | 1.91% |
| 2025-08-14 | 12.77 | 12.37 | -0.40 | -3.13% | 12.34 | 12.84 | 41435 | 5187.25 | 1.79% |
| 2025-08-13 | 12.75 | 12.77 | 0.11 | 0.87% | 12.60 | 12.87 | 50741 | 6465.88 | 2.20% |
| 2025-08-12 | 12.91 | 12.66 | -0.25 | -1.94% | 12.66 | 12.97 | 40821 | 5211.72 | 1.77% |
| 2025-08-11 | 12.70 | 12.91 | 0.28 | 2.22% | 12.57 | 13.12 | 59409 | 7641.72 | 2.57% |
| 2025-08-08 | 12.36 | 12.63 | 0.27 | 2.18% | 12.27 | 12.63 | 40526 | 5048.43 | 1.75% |
| 2025-08-07 | 12.42 | 12.36 | -0.06 | -0.48% | 12.29 | 12.55 | 26549 | 3285.19 | 1.15% |
| 2025-08-06 | 12.34 | 12.42 | 0.08 | 0.65% | 12.28 | 12.44 | 31127 | 3850.55 | 1.35% |
| 2025-08-05 | 12.19 | 12.34 | 0.15 | 1.23% | 12.18 | 12.51 | 38022 | 4697.57 | 1.65% |
| 2025-08-04 | 11.90 | 12.19 | 0.24 | 2.01% | 11.86 | 12.37 | 51481 | 6257.32 | 2.23% |
| 2025-08-01 | 11.84 | 11.95 | 0.11 | 0.93% | 11.80 | 12.05 | 45893 | 5489.60 | 1.99% |
| 2025-07-31 | 12.12 | 11.84 | -0.34 | -2.79% | 11.78 | 12.23 | 39958 | 4782.50 | 1.73% |
| 2025-07-30 | 12.37 | 12.18 | -0.19 | -1.54% | 12.05 | 12.37 | 46703 | 5681.51 | 2.02% |
| 2025-07-29 | 12.59 | 12.37 | -0.13 | -1.04% | 12.20 | 12.59 | 32978 | 4067.35 | 1.43% |
| 2025-07-28 | 12.50 | 12.50 | -0.03 | -0.24% | 12.41 | 12.58 | 34181 | 4274.60 | 1.48% |
| 2025-07-25 | 12.45 | 12.53 | 0.04 | 0.32% | 12.29 | 12.68 | 54876 | 6815.97 | 2.38% |
| 2025-07-24 | 12.53 | 12.49 | 0.02 | 0.16% | 12.40 | 12.56 | 32250 | 4023.26 | 1.40% |
| 2025-07-23 | 12.64 | 12.47 | -0.14 | -1.11% | 12.44 | 12.73 | 38688 | 4844.56 | 1.67% |
| 2025-07-22 | 12.68 | 12.61 | 0.01 | 0.08% | 12.52 | 12.73 | 37117 | 4676.13 | 1.61% |
| 2025-07-21 | 12.32 | 12.60 | 0.27 | 2.19% | 12.29 | 12.64 | 52053 | 6524.86 | 2.25% |
| 2025-07-18 | 12.43 | 12.33 | -0.05 | -0.40% | 12.15 | 12.43 | 36524 | 4475.91 | 1.58% |
| 2025-07-17 | 12.38 | 12.38 | 0.01 | 0.08% | 12.25 | 12.45 | 25667 | 3163.57 | 1.11% |
| 2025-07-16 | 12.48 | 12.37 | -0.11 | -0.88% | 12.32 | 12.49 | 31603 | 3912.62 | 1.37% |
| 2025-07-15 | 12.67 | 12.48 | -0.19 | -1.50% | 12.44 | 12.75 | 41346 | 5194.22 | 1.79% |
| 2025-07-14 | 12.19 | 12.67 | 0.45 | 3.68% | 12.19 | 12.74 | 66173 | 8286.94 | 2.86% |
| 2025-07-11 | 12.29 | 12.22 | -0.07 | -0.57% | 12.00 | 12.38 | 33883 | 4118.64 | 1.47% |
| 2025-07-10 | 12.26 | 12.29 | -0.05 | -0.41% | 12.15 | 12.35 | 24660 | 3021.29 | 1.07% |
| 2025-07-09 | 12.27 | 12.34 | 0.08 | 0.65% | 12.20 | 12.41 | 33541 | 4123.34 | 1.45% |
| 2025-07-08 | 12.30 | 12.26 | 0.03 | 0.25% | 12.18 | 12.37 | 29300 | 3592.25 | 1.27% |
| 2025-07-07 | 11.98 | 12.23 | 0.23 | 1.92% | 11.90 | 12.25 | 35170 | 4266.60 | 1.52% |
| 2025-07-04 | 12.08 | 12.00 | -0.05 | -0.41% | 11.95 | 12.18 | 30015 | 3614.09 | 1.30% |
| 2025-07-03 | 12.11 | 12.05 | -0.05 | -0.41% | 11.99 | 12.16 | 34101 | 4103.37 | 1.48% |
| 2025-07-02 | 12.19 | 12.10 | -0.09 | -0.74% | 12.00 | 12.23 | 35242 | 4259.76 | 1.53% |
| 2025-07-01 | 12.02 | 12.19 | 0.17 | 1.41% | 11.92 | 12.30 | 48718 | 5911.01 | 2.11% |
| 2025-06-30 | 12.16 | 12.02 | -0.09 | -0.74% | 11.97 | 12.22 | 53614 | 6458.83 | 2.32% |
深证大盘股票行情在线 K线走势图
瑞泰科技(002066)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
