瑞尔特(002790)股票行情
瑞尔特(002790)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 |
|---|
| 2025-12-19 | 8.47 | 8.91 | 0.41 | 4.82% | 8.41 | 9.10 | 144263 | 12578.29 | 5.53% |
| 2025-12-18 | 8.22 | 8.50 | 0.15 | 1.80% | 8.22 | 8.67 | 122334 | 10441.50 | 4.69% |
| 2025-12-17 | 8.53 | 8.35 | -0.18 | -2.11% | 8.14 | 8.53 | 116046 | 9614.25 | 4.45% |
| 2025-12-16 | 8.88 | 8.53 | -0.39 | -4.37% | 8.49 | 8.97 | 111508 | 9653.21 | 4.28% |
| 2025-12-15 | 8.87 | 8.92 | -0.04 | -0.45% | 8.63 | 9.06 | 116772 | 10337.69 | 4.48% |
| 2025-12-12 | 9.45 | 8.96 | -0.49 | -5.19% | 8.94 | 9.50 | 203096 | 18573.64 | 7.79% |
| 2025-12-11 | 9.85 | 9.45 | -0.32 | -3.28% | 9.41 | 9.95 | 244663 | 23533.39 | 9.38% |
| 2025-12-10 | 9.64 | 9.77 | 0.14 | 1.45% | 9.46 | 10.07 | 300912 | 29380.46 | 11.54% |
| 2025-12-09 | 9.78 | 9.63 | -0.17 | -1.73% | 9.62 | 9.96 | 344275 | 33630.17 | 13.21% |
| 2025-12-08 | 9.44 | 9.80 | 0.57 | 6.18% | 9.42 | 10.10 | 481453 | 46537.16 | 18.47% |
| 2025-12-05 | 8.85 | 9.23 | 0.33 | 3.71% | 8.73 | 9.24 | 174934 | 15961.96 | 6.71% |
| 2025-12-04 | 8.95 | 8.90 | 0.00 | 0.00% | 8.84 | 9.04 | 79415 | 7093.44 | 3.05% |
| 2025-12-03 | 9.06 | 8.90 | -0.17 | -1.87% | 8.87 | 9.10 | 93715 | 8395.74 | 3.59% |
| 2025-12-02 | 8.95 | 9.07 | 0.13 | 1.45% | 8.85 | 9.14 | 117663 | 10615.36 | 4.51% |
| 2025-12-01 | 8.92 | 8.94 | 0.01 | 0.11% | 8.88 | 8.98 | 57191 | 5110.70 | 2.19% |
| 2025-11-28 | 8.74 | 8.93 | 0.15 | 1.71% | 8.69 | 8.93 | 74582 | 6604.00 | 2.86% |
| 2025-11-27 | 8.71 | 8.78 | 0.06 | 0.69% | 8.71 | 8.88 | 71819 | 6316.79 | 2.75% |
| 2025-11-26 | 8.77 | 8.72 | -0.09 | -1.02% | 8.70 | 8.85 | 66634 | 5838.46 | 2.56% |
| 2025-11-25 | 8.67 | 8.81 | 0.14 | 1.61% | 8.63 | 8.86 | 78524 | 6897.62 | 3.01% |
| 2025-11-24 | 8.62 | 8.67 | 0.19 | 2.24% | 8.53 | 8.73 | 88117 | 7594.76 | 3.38% |
| 2025-11-21 | 8.77 | 8.48 | -0.36 | -4.07% | 8.44 | 8.87 | 144355 | 12430.96 | 5.54% |
| 2025-11-20 | 8.92 | 8.84 | -0.06 | -0.67% | 8.74 | 8.98 | 120905 | 10707.03 | 4.64% |
| 2025-11-19 | 9.00 | 8.90 | -0.17 | -1.87% | 8.86 | 9.15 | 111913 | 10066.16 | 4.29% |
| 2025-11-18 | 9.33 | 9.07 | -0.28 | -2.99% | 9.03 | 9.33 | 156624 | 14310.66 | 6.01% |
| 2025-11-17 | 9.13 | 9.35 | 0.21 | 2.30% | 9.08 | 9.36 | 217557 | 20101.34 | 8.35% |
| 2025-11-14 | 9.00 | 9.14 | 0.10 | 1.11% | 8.97 | 9.18 | 156926 | 14318.28 | 6.02% |
| 2025-11-13 | 8.95 | 9.04 | 0.09 | 1.01% | 8.88 | 9.05 | 101346 | 9121.37 | 3.89% |
| 2025-11-12 | 9.11 | 8.95 | -0.17 | -1.86% | 8.88 | 9.12 | 157066 | 14129.79 | 6.02% |
| 2025-11-11 | 9.18 | 9.12 | -0.09 | -0.98% | 9.10 | 9.23 | 140821 | 12871.54 | 5.40% |
| 2025-11-10 | 9.11 | 9.21 | -0.01 | -0.11% | 9.05 | 9.23 | 167870 | 15367.38 | 6.44% |
| 2025-11-07 | 9.10 | 9.22 | 0.07 | 0.77% | 9.04 | 9.29 | 226522 | 20735.24 | 8.69% |
| 2025-11-06 | 9.50 | 9.15 | -0.58 | -5.96% | 9.10 | 9.53 | 376366 | 34845.19 | 14.44% |
| 2025-11-05 | 9.41 | 9.73 | -0.13 | -1.32% | 9.29 | 9.94 | 461687 | 44047.33 | 17.71% |
| 2025-11-04 | 10.73 | 9.86 | -1.09 | -9.95% | 9.86 | 10.76 | 623194 | 62754.73 | 23.90% |
| 2025-11-03 | 13.22 | 10.95 | -1.07 | -8.90% | 10.82 | 13.22 | 795958 | 88552.56 | 30.53% |
| 2025-10-31 | 12.02 | 12.02 | 1.09 | 9.97% | 12.02 | 12.02 | 83116 | 9990.55 | 3.19% |
| 2025-10-30 | 10.93 | 10.93 | 0.99 | 9.96% | 10.93 | 10.93 | 95307 | 10417.06 | 3.66% |
| 2025-10-29 | 9.94 | 9.94 | 0.90 | 9.96% | 9.94 | 9.94 | 204730 | 20350.15 | 7.85% |
| 2025-10-28 | 8.22 | 9.04 | 0.82 | 9.98% | 8.16 | 9.04 | 146607 | 12935.14 | 5.62% |
| 2025-10-27 | 8.21 | 8.22 | 0.02 | 0.24% | 8.14 | 8.29 | 56217 | 4613.49 | 2.16% |
| 2025-10-24 | 8.11 | 8.20 | 0.08 | 0.99% | 8.05 | 8.24 | 64505 | 5274.79 | 2.47% |
| 2025-10-23 | 8.06 | 8.12 | 0.06 | 0.74% | 8.04 | 8.20 | 70030 | 5684.80 | 2.69% |
| 2025-10-22 | 8.06 | 8.06 | 0.00 | 0.00% | 8.01 | 8.12 | 52648 | 4240.17 | 2.02% |
| 2025-10-21 | 7.90 | 8.06 | 0.16 | 2.03% | 7.86 | 8.07 | 80038 | 6398.88 | 3.07% |
| 2025-10-20 | 7.90 | 7.90 | 0.00 | 0.00% | 7.82 | 7.95 | 74785 | 5901.28 | 2.87% |
| 2025-10-17 | 7.76 | 7.90 | 0.09 | 1.15% | 7.73 | 7.93 | 76752 | 6041.42 | 2.94% |
| 2025-10-16 | 7.72 | 7.81 | 0.08 | 1.03% | 7.69 | 7.84 | 77426 | 6019.05 | 2.97% |
| 2025-10-15 | 7.47 | 7.73 | 0.25 | 3.34% | 7.42 | 7.74 | 90707 | 6933.32 | 3.48% |
| 2025-10-14 | 7.48 | 7.48 | 0.00 | 0.00% | 7.40 | 7.56 | 47647 | 3563.00 | 1.83% |
| 2025-10-13 | 7.11 | 7.48 | -0.01 | -0.13% | 7.09 | 7.49 | 56131 | 4119.12 | 2.15% |
| 2025-10-10 | 7.26 | 7.49 | 0.26 | 3.60% | 7.19 | 7.56 | 61602 | 4587.55 | 2.36% |
| 2025-10-09 | 7.21 | 7.23 | 0.02 | 0.28% | 7.10 | 7.26 | 27624 | 1988.05 | 1.06% |
| 2025-09-30 | 7.32 | 7.21 | -0.09 | -1.23% | 7.19 | 7.33 | 20964 | 1518.42 | 0.80% |
| 2025-09-29 | 7.18 | 7.30 | 0.12 | 1.67% | 7.03 | 7.31 | 32393 | 2343.34 | 1.24% |
| 2025-09-26 | 7.13 | 7.18 | 0.02 | 0.28% | 7.08 | 7.26 | 23501 | 1688.35 | 0.90% |
| 2025-09-25 | 7.28 | 7.16 | -0.12 | -1.65% | 7.16 | 7.35 | 23149 | 1674.04 | 0.89% |
| 2025-09-24 | 7.13 | 7.28 | 0.16 | 2.25% | 7.07 | 7.29 | 31701 | 2287.02 | 1.22% |
| 2025-09-23 | 7.26 | 7.12 | -0.14 | -1.93% | 6.93 | 7.26 | 43889 | 3100.88 | 1.68% |
| 2025-09-22 | 7.40 | 7.26 | -0.12 | -1.63% | 7.22 | 7.41 | 29893 | 2174.40 | 1.15% |
| 2025-09-19 | 7.39 | 7.38 | 0.01 | 0.14% | 7.30 | 7.43 | 30773 | 2267.83 | 1.18% |
| 2025-09-18 | 7.52 | 7.37 | -0.15 | -1.99% | 7.33 | 7.52 | 47205 | 3503.70 | 1.81% |
| 2025-09-17 | 7.50 | 7.52 | 0.02 | 0.27% | 7.47 | 7.65 | 57536 | 4351.66 | 2.21% |
| 2025-09-16 | 7.38 | 7.50 | 0.12 | 1.63% | 7.35 | 7.51 | 37015 | 2757.14 | 1.42% |
| 2025-09-15 | 7.43 | 7.38 | -0.05 | -0.67% | 7.33 | 7.46 | 29142 | 2147.01 | 1.12% |
| 2025-09-12 | 7.55 | 7.43 | -0.11 | -1.46% | 7.43 | 7.55 | 28535 | 2129.50 | 1.09% |
| 2025-09-11 | 7.48 | 7.54 | 0.05 | 0.67% | 7.37 | 7.55 | 49009 | 3662.66 | 1.88% |
| 2025-09-10 | 7.44 | 7.49 | 0.04 | 0.54% | 7.41 | 7.52 | 43188 | 3229.00 | 1.66% |
| 2025-09-09 | 7.46 | 7.45 | -0.04 | -0.53% | 7.40 | 7.59 | 77994 | 5843.96 | 2.99% |
| 2025-09-08 | 7.39 | 7.49 | 0.09 | 1.22% | 7.37 | 7.52 | 35408 | 2645.99 | 1.36% |
| 2025-09-05 | 7.39 | 7.40 | 0.02 | 0.27% | 7.28 | 7.46 | 49312 | 3643.87 | 1.89% |
| 2025-09-04 | 7.20 | 7.38 | 0.19 | 2.64% | 7.15 | 7.45 | 65289 | 4798.63 | 2.50% |
| 2025-09-03 | 7.33 | 7.19 | -0.13 | -1.78% | 7.14 | 7.40 | 33565 | 2433.24 | 1.29% |
| 2025-09-02 | 7.37 | 7.32 | -0.03 | -0.41% | 7.21 | 7.38 | 35434 | 2580.75 | 1.36% |
| 2025-09-01 | 7.35 | 7.35 | -0.02 | -0.27% | 7.29 | 7.45 | 44795 | 3297.60 | 1.72% |
| 2025-08-29 | 7.49 | 7.37 | -0.13 | -1.73% | 7.37 | 7.52 | 40985 | 3044.12 | 1.57% |
| 2025-08-28 | 7.53 | 7.50 | -0.07 | -0.92% | 7.21 | 7.74 | 101387 | 7545.21 | 3.89% |
| 2025-08-27 | 7.92 | 7.57 | -0.37 | -4.66% | 7.56 | 7.99 | 97422 | 7566.22 | 3.74% |
| 2025-08-26 | 7.68 | 7.94 | 0.22 | 2.85% | 7.65 | 8.10 | 107591 | 8521.44 | 4.13% |
| 2025-08-25 | 7.76 | 7.72 | 0.00 | 0.00% | 7.66 | 7.79 | 58153 | 4488.82 | 2.23% |
| 2025-08-22 | 7.79 | 7.72 | -0.07 | -0.90% | 7.67 | 7.82 | 34421 | 2660.59 | 1.32% |
深证大盘股票行情在线 K线走势图
瑞尔特(002790)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
