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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-27 | 11.78 | 12.11 | 0.36 | 3.06% | 11.77 | 12.21 | 55907 | 6703.89 | 2.42% |
| 2025-06-26 | 11.83 | 11.90 | 0.11 | 0.93% | 11.68 | 11.92 | 42817 | 5061.00 | 1.85% |
| 2025-06-25 | 11.57 | 11.79 | 0.23 | 1.99% | 11.53 | 11.83 | 36565 | 4292.94 | 1.58% |
| 2025-06-24 | 11.16 | 11.56 | 0.40 | 3.58% | 11.16 | 11.70 | 36280 | 4162.87 | 1.57% |
| 2025-06-23 | 10.83 | 11.16 | 0.22 | 2.01% | 10.83 | 11.24 | 27464 | 3047.25 | 1.19% |
| 2025-06-20 | 10.94 | 10.94 | -0.04 | -0.36% | 10.87 | 11.14 | 20056 | 2206.34 | 0.87% |
| 2025-06-19 | 11.22 | 10.98 | -0.23 | -2.05% | 10.94 | 11.27 | 25962 | 2872.25 | 1.12% |
| 2025-06-18 | 11.43 | 11.21 | -0.16 | -1.41% | 11.16 | 11.43 | 21188 | 2379.23 | 0.92% |
| 2025-06-17 | 11.31 | 11.37 | 0.05 | 0.44% | 11.20 | 11.38 | 23873 | 2695.67 | 1.03% |
| 2025-06-16 | 11.45 | 11.32 | -0.14 | -1.22% | 11.28 | 11.62 | 43153 | 4930.90 | 1.87% |
| 2025-06-13 | 11.78 | 11.46 | -0.37 | -3.13% | 11.44 | 11.79 | 33903 | 3928.69 | 1.47% |
| 2025-06-12 | 12.01 | 11.83 | 0.03 | 0.25% | 11.71 | 12.01 | 32700 | 3864.94 | 1.42% |
| 2025-06-11 | 11.62 | 11.80 | 0.11 | 0.94% | 11.62 | 11.94 | 30791 | 3637.92 | 1.33% |
| 2025-06-10 | 11.90 | 11.69 | -0.11 | -0.93% | 11.55 | 11.99 | 38443 | 4520.37 | 1.66% |
| 2025-06-09 | 12.15 | 11.80 | -0.08 | -0.67% | 11.78 | 12.23 | 52151 | 6203.78 | 2.26% |
| 2025-06-06 | 11.90 | 11.88 | 0.07 | 0.59% | 11.78 | 12.10 | 34706 | 4126.10 | 1.50% |
| 2025-06-05 | 11.98 | 11.81 | -0.17 | -1.42% | 11.74 | 11.98 | 33319 | 3937.45 | 1.44% |
| 2025-06-04 | 11.78 | 11.98 | 0.20 | 1.70% | 11.50 | 12.02 | 41963 | 4969.11 | 1.82% |
| 2025-06-03 | 11.81 | 11.78 | -0.12 | -1.01% | 11.72 | 11.98 | 47886 | 5664.68 | 2.07% |
| 2025-05-30 | 12.21 | 11.90 | -0.36 | -2.94% | 11.85 | 12.22 | 63330 | 7610.46 | 2.74% |
| 2025-05-29 | 12.12 | 12.26 | -0.04 | -0.33% | 12.12 | 12.54 | 67381 | 8321.22 | 2.92% |
| 2025-05-28 | 12.25 | 12.30 | -0.07 | -0.57% | 12.06 | 12.37 | 63014 | 7707.59 | 2.73% |
| 2025-05-27 | 12.45 | 12.37 | 0.12 | 0.98% | 11.99 | 12.47 | 92397 | 11319.16 | 4.00% |
| 2025-05-26 | 11.72 | 12.25 | 0.67 | 5.79% | 11.70 | 12.46 | 125063 | 15159.52 | 5.41% |
| 2025-05-23 | 11.53 | 11.58 | 0.05 | 0.43% | 11.40 | 11.89 | 68401 | 7985.67 | 2.96% |
| 2025-05-22 | 11.51 | 11.53 | -0.08 | -0.69% | 11.49 | 11.76 | 39034 | 4528.03 | 1.69% |
| 2025-05-21 | 11.57 | 11.61 | 0.00 | 0.00% | 11.47 | 11.78 | 59669 | 6927.34 | 2.58% |
| 2025-05-20 | 11.83 | 11.61 | -0.09 | -0.77% | 11.41 | 11.94 | 104876 | 12125.17 | 4.54% |
| 2025-05-19 | 11.07 | 11.70 | 0.74 | 6.75% | 11.02 | 12.06 | 158893 | 18442.77 | 6.88% |
| 2025-05-16 | 10.91 | 10.96 | 0.04 | 0.37% | 10.88 | 11.07 | 25501 | 2803.70 | 1.10% |
| 2025-05-15 | 10.95 | 10.92 | -0.04 | -0.36% | 10.83 | 11.00 | 21080 | 2300.43 | 0.91% |
| 2025-05-14 | 11.00 | 10.96 | -0.06 | -0.54% | 10.91 | 11.14 | 29743 | 3263.20 | 1.29% |
| 2025-05-13 | 11.17 | 11.02 | -0.04 | -0.36% | 11.00 | 11.22 | 26926 | 2987.04 | 1.17% |
| 2025-05-12 | 11.10 | 11.06 | -0.05 | -0.45% | 10.95 | 11.20 | 31662 | 3491.28 | 1.37% |
| 2025-05-09 | 11.18 | 11.11 | -0.07 | -0.63% | 11.01 | 11.21 | 39302 | 4365.48 | 1.70% |
| 2025-05-08 | 10.95 | 11.18 | 0.22 | 2.01% | 10.85 | 11.18 | 41187 | 4544.46 | 1.78% |
| 2025-05-07 | 10.92 | 10.96 | 0.09 | 0.83% | 10.87 | 11.05 | 33198 | 3638.95 | 1.44% |
| 2025-05-06 | 10.80 | 10.87 | 0.14 | 1.30% | 10.70 | 10.89 | 32086 | 3471.83 | 1.39% |
| 2025-04-30 | 10.79 | 10.73 | -0.04 | -0.37% | 10.69 | 10.95 | 35078 | 3791.16 | 1.52% |
| 2025-04-29 | 10.49 | 10.77 | 0.23 | 2.18% | 10.49 | 10.85 | 35464 | 3811.02 | 1.54% |
| 2025-04-28 | 10.88 | 10.54 | -0.13 | -1.22% | 10.43 | 10.88 | 25467 | 2698.02 | 1.10% |
| 2025-04-25 | 10.76 | 10.67 | 0.00 | 0.00% | 10.61 | 10.79 | 27503 | 2941.15 | 1.19% |
| 2025-04-24 | 10.77 | 10.67 | -0.10 | -0.93% | 10.56 | 10.89 | 21607 | 2310.27 | 0.94% |
| 2025-04-23 | 10.81 | 10.77 | 0.02 | 0.19% | 10.70 | 10.81 | 17403 | 1870.24 | 0.75% |
| 2025-04-22 | 10.60 | 10.75 | 0.19 | 1.80% | 10.53 | 10.85 | 33075 | 3550.11 | 1.43% |
| 2025-04-21 | 10.48 | 10.56 | 0.08 | 0.76% | 10.40 | 10.61 | 26484 | 2783.20 | 1.15% |
| 2025-04-18 | 10.49 | 10.48 | -0.01 | -0.10% | 10.38 | 10.60 | 19226 | 2015.82 | 0.83% |
| 2025-04-17 | 10.35 | 10.49 | 0.11 | 1.06% | 10.22 | 10.66 | 25497 | 2681.99 | 1.10% |
| 2025-04-16 | 10.50 | 10.38 | -0.15 | -1.42% | 10.15 | 10.67 | 29493 | 3066.63 | 1.28% |
| 2025-04-15 | 10.66 | 10.53 | -0.09 | -0.85% | 10.43 | 10.72 | 21611 | 2271.91 | 0.94% |
| 2025-04-14 | 10.50 | 10.62 | 0.26 | 2.51% | 10.35 | 10.70 | 34977 | 3708.44 | 1.51% |
| 2025-04-11 | 10.29 | 10.36 | 0.08 | 0.78% | 10.21 | 10.55 | 33614 | 3492.07 | 1.46% |
| 2025-04-10 | 10.13 | 10.28 | 0.33 | 3.32% | 10.13 | 10.45 | 48154 | 4952.16 | 2.08% |
| 2025-04-09 | 9.21 | 9.95 | 0.52 | 5.51% | 8.50 | 10.14 | 71109 | 6802.01 | 3.08% |
| 2025-04-08 | 9.78 | 9.43 | -0.45 | -4.55% | 9.18 | 9.91 | 67569 | 6390.54 | 2.93% |
深证大盘股票行情在线 K线走势图
