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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-07 | 9.88 | 9.88 | -1.10 | -10.02% | 9.88 | 10.49 | 59574 | 5960.78 | 2.58% |
| 2025-04-03 | 10.88 | 10.98 | 0.09 | 0.83% | 10.80 | 11.32 | 63976 | 7101.95 | 2.77% |
| 2025-04-02 | 11.05 | 10.89 | -0.13 | -1.18% | 10.84 | 11.09 | 26475 | 2897.62 | 1.15% |
| 2025-04-01 | 10.66 | 11.02 | 0.35 | 3.28% | 10.64 | 11.32 | 66838 | 7354.83 | 2.89% |
| 2025-03-31 | 10.80 | 10.67 | -0.16 | -1.48% | 10.51 | 10.88 | 33148 | 3534.63 | 1.43% |
| 2025-03-28 | 11.06 | 10.83 | -0.30 | -2.70% | 10.80 | 11.10 | 30044 | 3280.32 | 1.30% |
| 2025-03-27 | 11.15 | 11.13 | -0.05 | -0.45% | 10.95 | 11.20 | 27578 | 3049.27 | 1.19% |
| 2025-03-26 | 11.09 | 11.18 | 0.05 | 0.45% | 10.94 | 11.32 | 44234 | 4947.61 | 1.91% |
| 2025-03-25 | 10.87 | 11.13 | 0.26 | 2.39% | 10.79 | 11.15 | 49577 | 5442.38 | 2.15% |
| 2025-03-24 | 11.17 | 10.87 | -0.31 | -2.77% | 10.59 | 11.24 | 50113 | 5469.42 | 2.17% |
| 2025-03-21 | 11.22 | 11.18 | -0.05 | -0.45% | 11.11 | 11.34 | 36941 | 4139.86 | 1.60% |
| 2025-03-20 | 11.10 | 11.23 | 0.18 | 1.63% | 10.97 | 11.39 | 62590 | 7025.50 | 2.71% |
| 2025-03-19 | 10.96 | 11.05 | 0.02 | 0.18% | 10.93 | 11.09 | 25799 | 2842.66 | 1.12% |
| 2025-03-18 | 10.96 | 11.03 | 0.08 | 0.73% | 10.91 | 11.05 | 31506 | 3459.86 | 1.36% |
| 2025-03-17 | 10.81 | 10.95 | 0.23 | 2.15% | 10.77 | 11.09 | 63815 | 6986.86 | 2.76% |
| 2025-03-14 | 10.51 | 10.72 | 0.20 | 1.90% | 10.40 | 10.72 | 34230 | 3634.16 | 1.48% |
| 2025-03-13 | 10.63 | 10.52 | -0.13 | -1.22% | 10.32 | 10.65 | 33314 | 3481.78 | 1.44% |
| 2025-03-12 | 10.69 | 10.65 | -0.01 | -0.09% | 10.56 | 10.70 | 28331 | 3014.26 | 1.23% |
| 2025-03-11 | 10.75 | 10.66 | -0.15 | -1.39% | 10.55 | 10.86 | 49979 | 5327.44 | 2.16% |
| 2025-03-10 | 10.78 | 10.81 | 0.02 | 0.19% | 10.76 | 10.98 | 25212 | 2735.42 | 1.09% |
| 2025-03-07 | 10.77 | 10.79 | -0.04 | -0.37% | 10.72 | 10.90 | 24475 | 2645.08 | 1.06% |
| 2025-03-06 | 10.76 | 10.83 | 0.06 | 0.56% | 10.61 | 10.88 | 31038 | 3351.61 | 1.34% |
| 2025-03-05 | 10.86 | 10.77 | -0.10 | -0.92% | 10.54 | 10.89 | 32594 | 3480.52 | 1.41% |
| 2025-03-04 | 10.69 | 10.87 | 0.18 | 1.68% | 10.61 | 10.89 | 28786 | 3100.60 | 1.25% |
| 2025-03-03 | 10.51 | 10.69 | 0.19 | 1.81% | 10.48 | 10.93 | 46763 | 5043.37 | 2.02% |
| 2025-02-28 | 10.85 | 10.50 | -0.37 | -3.40% | 10.48 | 10.87 | 40215 | 4278.87 | 1.74% |
| 2025-02-27 | 10.92 | 10.87 | -0.02 | -0.18% | 10.63 | 11.00 | 37547 | 4057.47 | 1.63% |
| 2025-02-26 | 10.85 | 10.89 | 0.04 | 0.37% | 10.81 | 11.03 | 36210 | 3951.12 | 1.57% |
| 2025-02-25 | 10.83 | 10.85 | -0.16 | -1.45% | 10.80 | 11.02 | 45876 | 4991.90 | 1.99% |
| 2025-02-24 | 10.92 | 11.01 | 0.07 | 0.64% | 10.72 | 11.13 | 52580 | 5734.69 | 2.28% |
| 2025-02-21 | 11.20 | 10.94 | -0.27 | -2.41% | 10.91 | 11.22 | 43032 | 4725.76 | 1.86% |
| 2025-02-20 | 11.16 | 11.21 | -0.02 | -0.18% | 11.09 | 11.30 | 29232 | 3260.52 | 1.27% |
深证大盘股票行情在线 K线走势图
