瑞华泰(688323)股票行情
瑞华泰(688323)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 |
|---|
| 2025-12-22 | 21.15 | 20.02 | -1.99 | -9.04% | 19.80 | 21.43 | 196570 | 39954.06 | 10.92% | 0.00 |
| 2025-12-19 | 22.60 | 22.01 | 0.47 | 2.18% | 21.10 | 23.97 | 227228 | 51030.08 | 12.62% | 2.00 |
| 2025-12-18 | 20.82 | 21.54 | 0.49 | 2.33% | 20.50 | 24.18 | 242953 | 53525.55 | 13.50% | 0.00 |
| 2025-12-17 | 21.91 | 21.05 | -1.79 | -7.84% | 20.52 | 22.60 | 189516 | 40237.05 | 10.53% | 0.00 |
| 2025-12-16 | 19.99 | 22.84 | 2.74 | 13.63% | 19.99 | 23.60 | 236678 | 52209.46 | 13.15% | 0.00 |
| 2025-12-15 | 18.30 | 20.10 | 1.90 | 10.44% | 18.29 | 21.10 | 183755 | 36883.16 | 10.21% | 0.00 |
| 2025-12-12 | 18.38 | 18.20 | 0.19 | 1.05% | 17.77 | 19.19 | 111149 | 20486.56 | 6.17% | 0.00 |
| 2025-12-11 | 19.90 | 18.01 | -0.45 | -2.44% | 17.84 | 19.90 | 112310 | 20718.84 | 6.24% | 0.00 |
| 2025-12-10 | 17.78 | 18.46 | 0.67 | 3.77% | 17.74 | 19.13 | 123734 | 23050.33 | 6.87% | 102.00 |
| 2025-12-09 | 18.23 | 17.79 | -0.56 | -3.05% | 17.40 | 18.60 | 116261 | 20812.53 | 6.46% | 0.00 |
| 2025-12-08 | 17.42 | 18.35 | 0.84 | 4.80% | 17.10 | 18.67 | 185316 | 33497.85 | 10.30% | 7.94 |
| 2025-12-05 | 15.10 | 17.51 | 2.49 | 16.58% | 14.85 | 17.51 | 140976 | 22936.76 | 7.83% | 47.00 |
| 2025-12-04 | 15.58 | 15.02 | -0.55 | -3.53% | 15.00 | 15.58 | 27752 | 4208.01 | 1.54% | 0.00 |
| 2025-12-03 | 15.65 | 15.57 | -0.13 | -0.83% | 15.35 | 15.93 | 30624 | 4762.45 | 1.70% | 0.00 |
| 2025-12-02 | 16.01 | 15.70 | -0.19 | -1.20% | 15.60 | 16.12 | 41657 | 6580.35 | 2.31% | 0.00 |
| 2025-12-01 | 15.98 | 15.89 | 0.32 | 2.06% | 15.83 | 16.79 | 56387 | 9142.82 | 3.13% | 0.00 |
| 2025-11-28 | 15.35 | 15.57 | 0.23 | 1.50% | 15.28 | 15.88 | 41160 | 6406.29 | 2.29% | 0.00 |
| 2025-11-27 | 15.03 | 15.34 | 0.38 | 2.54% | 14.88 | 15.56 | 29088 | 4457.16 | 1.62% | 0.00 |
| 2025-11-26 | 15.11 | 14.96 | -0.15 | -0.99% | 14.80 | 15.27 | 30622 | 4612.45 | 1.70% | 0.00 |
| 2025-11-25 | 14.95 | 15.11 | 0.17 | 1.14% | 14.85 | 15.29 | 39216 | 5912.05 | 2.18% | 0.00 |
| 2025-11-24 | 14.45 | 14.94 | 0.60 | 4.18% | 14.37 | 15.72 | 59776 | 9082.69 | 3.32% | 0.00 |
| 2025-11-21 | 14.70 | 14.34 | -0.42 | -2.85% | 14.32 | 15.38 | 50443 | 7501.77 | 2.80% | 0.00 |
| 2025-11-20 | 14.98 | 14.76 | -0.04 | -0.27% | 14.70 | 15.15 | 19680 | 2927.40 | 1.09% | 0.00 |
| 2025-11-19 | 15.18 | 14.80 | -0.27 | -1.79% | 14.78 | 15.25 | 21885 | 3273.24 | 1.22% | 0.00 |
| 2025-11-18 | 15.20 | 15.07 | -0.13 | -0.86% | 15.01 | 15.28 | 19370 | 2923.90 | 1.08% | 0.00 |
| 2025-11-17 | 15.30 | 15.20 | 0.06 | 0.40% | 15.10 | 15.40 | 19241 | 2932.64 | 1.07% | 0.00 |
| 2025-11-14 | 15.00 | 15.14 | 0.04 | 0.26% | 14.93 | 15.33 | 25116 | 3810.76 | 1.40% | 0.00 |
| 2025-11-13 | 14.77 | 15.10 | 0.33 | 2.23% | 14.73 | 15.25 | 27651 | 4160.99 | 1.54% | 0.00 |
| 2025-11-12 | 15.07 | 14.77 | -0.24 | -1.60% | 14.60 | 15.17 | 19039 | 2813.46 | 1.06% | 0.00 |
| 2025-11-11 | 14.98 | 15.01 | 0.01 | 0.07% | 14.80 | 15.33 | 33705 | 5067.35 | 1.87% | 0.00 |
| 2025-11-10 | 14.67 | 15.00 | 0.40 | 2.74% | 14.65 | 15.25 | 37868 | 5670.08 | 2.10% | 0.00 |
| 2025-11-07 | 14.66 | 14.60 | -0.10 | -0.68% | 14.45 | 14.72 | 23121 | 3371.69 | 1.28% | 0.00 |
| 2025-11-06 | 14.68 | 14.70 | 0.09 | 0.62% | 14.60 | 14.96 | 23419 | 3458.98 | 1.30% | 0.00 |
| 2025-11-05 | 14.25 | 14.61 | 0.20 | 1.39% | 14.19 | 14.79 | 31027 | 4508.61 | 1.72% | 0.00 |
| 2025-11-04 | 14.32 | 14.41 | -0.01 | -0.07% | 14.26 | 14.53 | 27155 | 3913.65 | 1.51% | 0.00 |
| 2025-11-03 | 14.33 | 14.42 | 0.07 | 0.49% | 14.14 | 14.55 | 34494 | 4942.91 | 1.92% | 0.00 |
| 2025-10-31 | 14.88 | 14.35 | -0.82 | -5.41% | 14.22 | 14.88 | 54745 | 7883.88 | 3.04% | 0.00 |
| 2025-10-30 | 15.45 | 15.17 | -0.21 | -1.37% | 15.11 | 15.45 | 18349 | 2798.08 | 1.02% | 0.00 |
| 2025-10-29 | 15.57 | 15.38 | -0.19 | -1.22% | 15.25 | 15.64 | 18544 | 2851.72 | 1.03% | 0.00 |
| 2025-10-28 | 15.48 | 15.57 | 0.16 | 1.04% | 15.35 | 15.68 | 22850 | 3550.42 | 1.27% | 0.00 |
| 2025-10-27 | 15.45 | 15.41 | 0.03 | 0.20% | 15.32 | 15.65 | 24158 | 3735.83 | 1.34% | 0.00 |
| 2025-10-24 | 15.06 | 15.38 | 0.32 | 2.12% | 14.98 | 15.59 | 35581 | 5483.33 | 1.98% | 0.00 |
| 2025-10-23 | 15.13 | 15.06 | 0.11 | 0.74% | 14.74 | 15.13 | 21272 | 3166.13 | 1.18% | 0.00 |
| 2025-10-22 | 14.94 | 14.95 | 0.00 | 0.00% | 14.70 | 15.08 | 16006 | 2392.51 | 0.89% | 0.00 |
| 2025-10-21 | 14.58 | 14.95 | 0.41 | 2.82% | 14.53 | 14.97 | 17457 | 2580.67 | 0.97% | 9.00 |
| 2025-10-20 | 14.47 | 14.54 | 0.32 | 2.25% | 14.26 | 14.65 | 19669 | 2850.87 | 1.09% | 0.00 |
| 2025-10-17 | 14.54 | 14.22 | -0.45 | -3.07% | 14.19 | 14.72 | 24164 | 3479.74 | 1.34% | 0.00 |
| 2025-10-16 | 15.08 | 14.67 | -0.42 | -2.78% | 14.58 | 15.15 | 29211 | 4329.61 | 1.62% | 0.00 |
| 2025-10-15 | 14.97 | 15.09 | 0.18 | 1.21% | 14.75 | 15.22 | 25114 | 3773.52 | 1.40% | 0.00 |
| 2025-10-14 | 15.67 | 14.91 | -0.58 | -3.74% | 14.89 | 15.75 | 33327 | 5087.65 | 1.85% | 0.00 |
| 2025-10-13 | 15.09 | 15.49 | 0.10 | 0.65% | 14.72 | 15.62 | 31513 | 4813.38 | 1.75% | 0.00 |
| 2025-10-10 | 15.52 | 15.39 | -0.25 | -1.60% | 15.21 | 15.71 | 31478 | 4839.79 | 1.75% | 0.00 |
| 2025-10-09 | 15.61 | 15.64 | 0.13 | 0.84% | 15.53 | 15.92 | 38384 | 6034.76 | 2.13% | 0.00 |
| 2025-09-30 | 15.94 | 15.51 | -0.17 | -1.08% | 15.48 | 15.97 | 31296 | 4911.73 | 1.74% | 0.00 |
| 2025-09-29 | 15.72 | 15.68 | -0.05 | -0.32% | 15.53 | 15.93 | 29956 | 4709.62 | 1.66% | 0.00 |
| 2025-09-26 | 15.83 | 15.73 | -0.15 | -0.94% | 15.59 | 16.04 | 27044 | 4276.41 | 1.50% | 0.00 |
| 2025-09-25 | 16.09 | 15.88 | -0.28 | -1.73% | 15.84 | 16.41 | 29995 | 4824.96 | 1.67% | 0.00 |
| 2025-09-24 | 15.85 | 16.16 | 0.25 | 1.57% | 15.68 | 16.29 | 45986 | 7359.13 | 2.55% | 0.00 |
| 2025-09-23 | 15.85 | 15.91 | 0.03 | 0.19% | 15.26 | 16.53 | 51698 | 8184.46 | 2.87% | 0.00 |
| 2025-09-22 | 15.68 | 15.88 | 0.26 | 1.66% | 15.37 | 16.14 | 43499 | 6841.33 | 2.42% | 0.00 |
| 2025-09-19 | 16.19 | 15.62 | -0.36 | -2.25% | 15.62 | 16.72 | 65637 | 10528.69 | 3.65% | 0.00 |
| 2025-09-18 | 15.70 | 15.98 | 0.28 | 1.78% | 15.63 | 16.87 | 90968 | 14903.16 | 5.05% | 0.00 |
| 2025-09-17 | 15.59 | 15.70 | 0.28 | 1.82% | 15.37 | 15.82 | 30798 | 4800.77 | 1.71% | 0.00 |
| 2025-09-16 | 15.45 | 15.42 | 0.05 | 0.33% | 15.14 | 15.51 | 22452 | 3444.96 | 1.25% | 100.00 |
| 2025-09-15 | 15.96 | 15.37 | -0.37 | -2.35% | 15.33 | 15.96 | 33192 | 5166.50 | 1.84% | 0.00 |
| 2025-09-12 | 15.91 | 15.74 | -0.18 | -1.13% | 15.61 | 16.04 | 32415 | 5115.43 | 1.80% | 0.00 |
| 2025-09-11 | 15.41 | 15.92 | 0.43 | 2.78% | 15.26 | 15.95 | 29175 | 4579.43 | 1.62% | 0.00 |
| 2025-09-10 | 15.75 | 15.49 | -0.21 | -1.34% | 15.32 | 15.99 | 28768 | 4479.54 | 1.60% | 0.00 |
| 2025-09-09 | 15.91 | 15.70 | -0.21 | -1.32% | 15.62 | 16.52 | 37430 | 5991.98 | 2.08% | 0.00 |
| 2025-09-08 | 15.91 | 15.91 | 0.51 | 3.31% | 15.72 | 16.16 | 42984 | 6832.99 | 2.39% | 0.00 |
| 2025-09-05 | 14.90 | 15.40 | 0.50 | 3.36% | 14.84 | 15.46 | 27818 | 4237.35 | 1.55% | 0.00 |
| 2025-09-04 | 15.08 | 14.90 | -0.10 | -0.67% | 14.63 | 15.37 | 37333 | 5631.76 | 2.07% | 0.00 |
| 2025-09-03 | 15.40 | 15.00 | -0.36 | -2.34% | 14.97 | 15.62 | 29230 | 4443.64 | 1.62% | 0.00 |
| 2025-09-02 | 16.05 | 15.36 | -0.68 | -4.24% | 15.20 | 16.05 | 41459 | 6421.73 | 2.30% | 0.00 |
| 2025-09-01 | 16.07 | 16.04 | -0.02 | -0.12% | 15.92 | 16.45 | 32610 | 5256.52 | 1.81% | 0.00 |
| 2025-08-29 | 16.30 | 16.06 | -0.24 | -1.47% | 15.90 | 16.38 | 34850 | 5591.85 | 1.94% | 0.00 |
| 2025-08-28 | 16.11 | 16.30 | 0.20 | 1.24% | 15.82 | 16.59 | 40861 | 6626.19 | 2.27% | 0.00 |
| 2025-08-27 | 16.80 | 16.10 | -0.65 | -3.88% | 16.00 | 16.95 | 50435 | 8348.64 | 2.80% | 0.00 |
| 2025-08-26 | 17.02 | 16.75 | -0.26 | -1.53% | 16.58 | 17.30 | 47134 | 7949.11 | 2.62% | 0.00 |
| 2025-08-25 | 17.78 | 17.01 | -0.49 | -2.80% | 16.92 | 17.82 | 52896 | 9116.99 | 2.94% | 0.00 |
上证大盘股票行情在线 K线走势图
瑞华泰(688323)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
