瑞尔特（002790）历史行情
以下为瑞尔特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.470 | 6.560 | 6.580 | 6.250 | 0.050 | 0.768% | 14.28万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.480 | 6.510 | 6.510 | 6.400 | 0.070 | 1.087% | 12.60万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.540 | 6.440 | 6.560 | 6.400 | -0.050 | -0.770% | 1,085.39万 | 0.70亿 | 4.163% |
| 2026-10-06 | 6.540 | 6.440 | 6.560 | 6.400 | -0.050 | -0.770% | 1,085.39万 | 0.70亿 | 4.163% |
| 2026-10-05 | 6.540 | 6.440 | 6.560 | 6.400 | -0.050 | -0.770% | 1,085.39万 | 0.70亿 | 4.163% |
| 2026-10-02 | 6.540 | 6.440 | 6.560 | 6.400 | -0.050 | -0.770% | 1,085.39万 | 0.70亿 | 4.163% |
| 2026-10-01 | 6.540 | 6.440 | 6.560 | 6.400 | -0.050 | -0.770% | 1,085.39万 | 0.70亿 | 4.163% |
| 2026-09-30 | 6.540 | 6.440 | 6.560 | 6.400 | -0.050 | -0.770% | 10.85万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.390 | 6.490 | 6.560 | 6.330 | 0.090 | 1.406% | 16.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.460 | 6.400 | 6.520 | 6.320 | -0.090 | -1.387% | 17.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.560 | 6.490 | 6.700 | 6.390 | -0.110 | -1.667% | 2,613.09万 | 1.70亿 | 10.023% |
| 2026-09-24 | 6.560 | 6.490 | 6.700 | 6.390 | -0.110 | -1.667% | 26.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.690 | 6.600 | 6.810 | 6.560 | -0.100 | -1.493% | 30.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.600 | 6.700 | 6.720 | 6.490 | 0.100 | 1.515% | 32.23万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.420 | 6.600 | 6.620 | 6.380 | 0.120 | 1.852% | 33.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.420 | 6.480 | 6.640 | 6.360 | 0.010 | 0.155% | 39.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.600 | 6.470 | 6.750 | 6.360 | -0.590 | -8.357% | 52.52万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.790 | 7.060 | 7.800 | 6.790 | -0.480 | -6.366% | 67.99万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.120 | 7.540 | 8.190 | 7.540 | -0.840 | -10.024% | 47.11万 | 0.00亿 | 0.000% |
| 2026-09-14 | 10.240 | 8.380 | 10.240 | 8.380 | -0.930 | -9.989% | 79.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.310 | 9.310 | 9.310 | 9.310 | 0.850 | 10.047% | 10.65万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.460 | 8.460 | 8.460 | 8.460 | 0.770 | 10.013% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.690 | 7.690 | 7.690 | 7.690 | 0.700 | 10.014% | 22.22万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.360 | 6.990 | 6.990 | 6.320 | 0.640 | 10.079% | 12.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.450 | 6.350 | 6.480 | 6.340 | -0.100 | -1.550% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.450 | 6.450 | 6.580 | 6.400 | 0.000 | 0.000% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.640 | 6.450 | 6.800 | 6.410 | -0.160 | -2.421% | 10.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.380 | 6.610 | 6.620 | 6.330 | 0.190 | 2.960% | 9.80万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.360 | 6.420 | 6.490 | 6.280 | 0.060 | 0.943% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.160 | 6.360 | 6.380 | 6.130 | 0.190 | 3.079% | 7.59万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.020 | 6.170 | 6.200 | 5.970 | 0.180 | 3.005% | 4.82万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.060 | 5.990 | 6.080 | 5.960 | -0.060 | -0.992% | 3.49万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.990 | 6.050 | 6.080 | 5.960 | 0.030 | 0.498% | 3.66万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.860 | 6.020 | 6.020 | 5.840 | 0.140 | 2.381% | 4.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.880 | 5.880 | 5.950 | 5.820 | -0.010 | -0.170% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.900 | 5.890 | 5.940 | 5.780 | -0.060 | -1.008% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.850 | 5.950 | 5.970 | 5.830 | 0.120 | 2.058% | 4.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.940 | 5.830 | 5.950 | 5.820 | -0.100 | -1.686% | 5.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.910 | 5.930 | 5.960 | 5.850 | 0.000 | 0.000% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.870 | 5.930 | 5.950 | 5.800 | 0.130 | 2.241% | 4.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.850 | 5.800 | 5.880 | 5.730 | -0.030 | -0.515% | 3.70万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.930 | 5.830 | 5.940 | 5.790 | -0.090 | -1.520% | 4.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.800 | 5.920 | 5.930 | 5.800 | 0.090 | 1.544% | 3.03万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.900 | 5.830 | 5.930 | 5.790 | -0.070 | -1.186% | 4.03万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.690 | 5.900 | 5.910 | 5.660 | 0.210 | 3.691% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.770 | 5.690 | 5.770 | 5.590 | -0.090 | -1.557% | 3.72万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.700 | 5.780 | 5.780 | 5.610 | 0.080 | 1.404% | 3.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.770 | 5.700 | 5.810 | 5.630 | -0.050 | -0.870% | 4.41万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.750 | 5.750 | 5.810 | 5.690 | 0.030 | 0.524% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.610 | 5.720 | 5.730 | 5.600 | 0.120 | 2.143% | 4.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.500 | 5.600 | 5.600 | 5.450 | 0.100 | 1.818% | 3.29万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.550 | 5.500 | 5.670 | 5.480 | -0.040 | -0.722% | 4.64万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.460 | 5.540 | 5.640 | 5.460 | 0.090 | 1.651% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.450 | 5.450 | 5.570 | 5.400 | -0.010 | -0.183% | 4.56万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.260 | 5.460 | 5.520 | 5.250 | 0.160 | 3.019% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.440 | 5.300 | 5.480 | 5.240 | -0.160 | -2.930% | 3.57万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.160 | 5.460 | 5.460 | 5.160 | 0.260 | 5.000% | 5.98万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.280 | 5.200 | 5.360 | 5.160 | -0.090 | -1.701% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.400 | 5.290 | 5.470 | 5.220 | -0.110 | -2.037% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.540 | 5.400 | 5.660 | 5.350 | -0.140 | -2.527% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.690 | 5.540 | 5.820 | 5.490 | -0.150 | -2.636% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.580 | 5.690 | 5.750 | 5.520 | 0.080 | 1.426% | 3.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.480 | 5.610 | 5.640 | 5.480 | 0.090 | 1.630% | 3.36万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.390 | 5.520 | 5.550 | 5.350 | 0.070 | 1.284% | 3.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.600 | 5.450 | 5.600 | 5.400 | -0.090 | -1.625% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.400 | 5.540 | 5.680 | 5.310 | 0.090 | 1.651% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.540 | 5.450 | 5.540 | 5.340 | -0.060 | -1.089% | 3.32万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.520 | 5.510 | 5.600 | 5.420 | -0.030 | -0.542% | 2.87万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.650 | 5.540 | 5.750 | 5.510 | -0.150 | -2.636% | 4.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.720 | 5.690 | 5.790 | 5.650 | -0.030 | -0.524% | 2.96万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.650 | 5.720 | 5.800 | 5.560 | 0.200 | 3.623% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.500 | 5.520 | 5.670 | 5.450 | 0.000 | 0.000% | 3.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.380 | 5.520 | 5.590 | 5.300 | 0.200 | 3.759% | 5.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.450 | 5.320 | 5.490 | 5.270 | -0.110 | -2.026% | 2.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.410 | 5.430 | 5.510 | 5.230 | 0.000 | 0.000% | 3.82万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.450 | 5.430 | 5.530 | 5.320 | -0.060 | -1.093% | 3.44万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.590 | 5.490 | 5.600 | 5.440 | -0.110 | -1.964% | 3.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.830 | 5.600 | 5.880 | 5.560 | -0.260 | -4.437% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.770 | 5.860 | 5.960 | 5.720 | 0.085 | 1.472% | 3.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.675 | 5.775 | 5.785 | 5.485 | 0.070 | 1.227% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.805 | 5.705 | 5.845 | 5.675 | -0.110 | -1.892% | 4.90万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.905 | 5.815 | 5.925 | 5.775 | -0.120 | -2.022% | 3.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.995 | 5.935 | 5.995 | 5.795 | -0.070 | -1.166% | 4.22万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.075 | 6.005 | 6.195 | 5.915 | -0.070 | -1.152% | 5.47万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.005 | 6.075 | 6.085 | 5.905 | 0.070 | 1.166% | 4.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.915 | 6.005 | 6.035 | 5.835 | 0.030 | 0.502% | 4.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.025 | 5.975 | 6.085 | 5.875 | -0.050 | -0.830% | 3.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.115 | 6.025 | 6.215 | 5.975 | -0.040 | -0.660% | 4.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.225 | 6.065 | 6.255 | 5.945 | -0.150 | -2.414% | 4.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.085 | 6.215 | 6.305 | 6.065 | 0.070 | 1.139% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.265 | 6.145 | 6.305 | 6.065 | -0.130 | -2.072% | 4.39万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.355 | 6.275 | 6.355 | 6.195 | -0.050 | -0.791% | 3.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.545 | 6.325 | 6.585 | 6.285 | -0.220 | -3.361% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.355 | 6.545 | 6.605 | 6.305 | 0.240 | 3.807% | 6.50万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.515 | 6.305 | 6.555 | 6.275 | -0.210 | -3.223% | 5.43万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.385 | 6.515 | 6.545 | 6.355 | 0.100 | 1.559% | 4.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.595 | 6.415 | 6.635 | 6.385 | -0.190 | -2.877% | 4.60万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.735 | 6.605 | 6.795 | 6.555 | -0.180 | -2.653% | 3.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.865 | 6.785 | 6.985 | 6.725 | -0.080 | -1.165% | 3.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.785 | 6.865 | 6.875 | 6.645 | 0.100 | 1.478% | 4.77万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.985 | 6.765 | 7.095 | 6.745 | -0.210 | -3.011% | 4.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.145 | 6.975 | 7.145 | 6.965 | -0.160 | -2.242% | 3.79万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.105 | 7.135 | 7.235 | 7.055 | 0.020 | 0.281% | 3.42万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.165 | 7.115 | 7.165 | 6.935 | -0.060 | -0.836% | 5.26万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.175 | 7.175 | 7.245 | 7.115 | 0.000 | 0.000% | 3.75万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.255 | 7.175 | 7.255 | 7.105 | -0.030 | -0.416% | 3.51万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.285 | 7.205 | 7.315 | 7.135 | -0.080 | -1.098% | 4.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.465 | 7.285 | 7.475 | 7.255 | -0.200 | -2.672% | 4.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.455 | 7.485 | 7.495 | 7.315 | 0.030 | 0.402% | 4.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.295 | 7.455 | 7.455 | 7.285 | 0.150 | 2.053% | 4.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.465 | 7.305 | 7.535 | 7.255 | -0.140 | -1.880% | 7.34万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.575 | 7.445 | 7.645 | 7.425 | -0.110 | -1.456% | 5.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.355 | 7.555 | 7.605 | 7.355 | 0.190 | 2.580% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.495 | 7.365 | 7.575 | 7.345 | -0.190 | -2.515% | 8.33万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.675 | 7.555 | 7.765 | 7.435 | -0.210 | -2.704% | 9.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.625 | 7.765 | 7.885 | 7.575 | 0.130 | 1.703% | 6.97万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.785 | 7.635 | 7.785 | 7.505 | -0.140 | -1.801% | 4.86万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.695 | 7.775 | 7.975 | 7.585 | 0.080 | 1.040% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.655 | 7.695 | 7.725 | 7.605 | -0.020 | -0.259% | 3.18万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.725 | 7.715 | 7.895 | 7.635 | -0.030 | -0.387% | 4.83万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.675 | 7.745 | 7.795 | 7.565 | 0.070 | 0.912% | 3.67万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.745 | 7.675 | 7.805 | 7.565 | -0.080 | -1.032% | 4.33万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.695 | 7.755 | 7.755 | 7.605 | 0.110 | 1.439% | 2.90万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.745 | 7.645 | 7.745 | 7.635 | -0.040 | -0.520% | 2.19万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.745 | 7.685 | 7.785 | 7.585 | -0.030 | -0.389% | 3.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.725 | 7.715 | 7.775 | 7.655 | 0.000 | 0.000% | 2.78万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.775 | 7.755 | 7.835 | 7.715 | 0.000 | 0.000% | 4.12万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.875 | 7.715 | 7.925 | 7.645 | 0.000 | 0.000% | 5.39万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.785 | 7.895 | 7.985 | 7.765 | 0.000 | 0.000% | 6.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.915 | 7.725 | 8.015 | 7.675 | 0.000 | 0.000% | 7.53万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.005 | 7.905 | 8.035 | 7.615 | 0.000 | 0.000% | 13.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.865 | 8.015 | 8.145 | 7.725 | 0.000 | 0.000% | 9.88万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.855 | 7.865 | 8.095 | 7.665 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |