瑞泰新材（301238）历史行情

以下为瑞泰新材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
2026-10-02	15.710	15.950	16.090	15.610	0.210	1.334%	919.25万	1.46亿	1.254%
2026-10-01	15.710	15.950	16.090	15.610	0.210	1.334%	919.25万	1.46亿	1.254%
2026-09-30	15.710	15.950	16.090	15.610	0.210	1.334%	9.19万	0.00亿	0.000%
2026-09-29	15.300	15.740	15.850	15.240	0.510	3.349%	8.12万	0.00亿	0.000%
2026-09-28	15.700	15.230	15.750	15.030	-0.480	-3.055%	6.26万	0.00亿	0.000%
2026-09-27	15.860	15.710	16.030	15.680	-0.200	-1.257%	490.84万	0.78亿	0.669%
2026-09-24	15.860	15.710	16.030	15.680	-0.200	-1.257%	4.91万	0.00亿	0.000%
2026-09-23	15.940	15.910	15.940	15.770	0.020	0.126%	4.95万	0.00亿	0.000%
2026-09-22	16.050	15.890	16.150	15.830	-0.090	-0.563%	6.55万	0.00亿	0.000%
2026-09-21	15.970	15.980	16.000	15.860	0.060	0.377%	5.85万	0.00亿	0.000%
2026-09-18	15.800	15.920	15.960	15.800	0.190	1.208%	5.44万	0.00亿	0.000%
2026-09-17	15.960	15.730	16.030	15.690	-0.280	-1.749%	5.83万	0.00亿	0.000%
2026-09-16	15.600	16.010	16.050	15.430	0.410	2.628%	10.06万	0.00亿	0.000%
2026-09-15	15.450	15.600	15.870	15.370	0.110	0.710%	7.48万	0.00亿	0.000%
2026-09-14	15.070	15.490	15.590	15.070	0.260	1.707%	6.15万	0.00亿	0.000%
2026-09-11	15.230	15.230	15.340	14.870	-0.170	-1.104%	7.61万	0.00亿	0.000%
2026-09-10	15.580	15.400	15.590	15.290	-0.300	-1.911%	6.51万	0.00亿	0.000%
2026-09-09	15.510	15.700	15.980	15.430	0.160	1.030%	10.04万	0.00亿	0.000%
2026-09-08	15.570	15.540	15.670	15.470	-0.050	-0.321%	5.03万	0.00亿	0.000%
2026-09-07	15.530	15.590	15.650	15.430	0.120	0.776%	4.83万	0.00亿	0.000%
2026-09-04	15.840	15.470	15.930	15.400	-0.180	-1.150%	7.63万	0.00亿	0.000%
2026-09-03	15.850	15.650	15.910	15.570	-0.070	-0.445%	5.78万	0.00亿	0.000%
2026-09-02	15.790	15.720	15.920	15.580	-0.270	-1.689%	7.19万	0.00亿	0.000%
2026-09-01	16.120	15.990	16.280	15.910	-0.160	-0.991%	7.52万	0.00亿	0.000%
2026-08-31	16.070	16.150	16.180	15.730	-0.020	-0.124%	8.38万	0.00亿	0.000%
2026-08-28	16.220	16.170	16.360	16.140	-0.090	-0.554%	9.30万	0.00亿	0.000%
2026-08-27	15.970	16.260	16.270	15.660	0.310	1.944%	11.55万	0.00亿	0.000%
2026-08-26	15.830	15.950	16.260	15.780	0.170	1.077%	11.19万	0.00亿	0.000%
2026-08-25	15.920	15.780	16.120	15.530	-0.430	-2.653%	14.23万	0.00亿	0.000%
2026-08-24	15.820	16.210	16.930	15.820	0.540	3.446%	19.82万	0.00亿	0.000%
2026-08-21	15.630	15.670	15.870	15.350	-0.070	-0.445%	8.95万	0.00亿	0.000%
2026-08-20	15.800	15.740	15.940	15.680	0.070	0.447%	6.54万	0.00亿	0.000%
2026-08-19	16.120	15.670	16.340	15.630	-0.640	-3.924%	9.35万	0.00亿	0.000%
2026-08-18	16.590	16.310	16.730	16.230	-0.420	-2.510%	8.34万	0.00亿	0.000%
2026-08-17	16.430	16.730	16.800	16.220	0.300	1.826%	9.05万	0.00亿	0.000%
2026-08-14	16.250	16.430	16.610	16.180	0.240	1.482%	8.00万	0.00亿	0.000%
2026-08-13	16.580	16.190	16.580	16.190	-0.290	-1.760%	6.48万	0.00亿	0.000%
2026-08-12	16.230	16.480	16.620	16.230	0.160	0.980%	5.95万	0.00亿	0.000%
2026-08-11	16.420	16.320	16.530	16.320	-0.210	-1.270%	6.61万	0.00亿	0.000%
2026-08-10	16.430	16.530	16.570	16.370	0.170	1.039%	9.13万	0.00亿	0.000%
2026-08-07	16.380	16.360	16.480	16.020	0.010	0.061%	9.92万	0.00亿	0.000%
2026-08-06	16.450	16.350	16.490	16.170	-0.140	-0.849%	9.73万	0.00亿	0.000%
2026-08-05	16.280	16.490	16.620	16.160	0.210	1.290%	10.35万	0.00亿	0.000%
2026-08-04	15.920	16.280	16.310	15.870	0.410	2.583%	9.34万	0.00亿	0.000%
2026-08-03	15.630	15.870	15.910	15.500	0.210	1.341%	7.95万	0.00亿	0.000%
2026-07-31	15.740	15.660	16.050	15.660	0.050	0.320%	12.15万	0.00亿	0.000%
2026-07-30	15.510	15.610	15.760	15.430	-0.060	-0.383%	12.20万	0.00亿	0.000%
2026-07-29	15.340	15.670	15.920	14.890	0.290	1.886%	15.29万	0.00亿	0.000%
2026-07-28	15.330	15.380	15.580	15.250	-0.120	-0.774%	10.46万	0.00亿	0.000%
2026-07-27	14.740	15.500	15.590	14.720	0.860	5.874%	15.43万	0.00亿	0.000%
2026-07-24	14.850	14.640	15.160	14.620	-0.450	-2.982%	9.70万	0.00亿	0.000%
2026-07-23	14.520	15.090	15.140	14.430	0.620	4.285%	13.60万	0.00亿	0.000%
2026-07-22	14.810	14.470	14.880	14.420	-0.500	-3.340%	12.99万	0.00亿	0.000%
2026-07-21	14.190	14.970	15.020	14.020	0.700	4.905%	16.43万	0.00亿	0.000%
2026-07-20	14.670	14.270	14.900	13.900	-0.150	-1.040%	14.48万	0.00亿	0.000%
2026-07-17	15.310	14.420	15.400	14.420	-0.940	-6.120%	14.83万	0.00亿	0.000%
2026-07-16	15.760	15.360	15.770	15.240	-0.560	-3.518%	12.20万	0.00亿	0.000%
2026-07-15	16.100	15.920	16.310	15.810	-0.250	-1.546%	10.84万	0.00亿	0.000%
2026-07-14	15.940	16.170	16.210	15.670	0.310	1.955%	12.59万	0.00亿	0.000%
2026-07-13	17.050	15.860	17.050	15.770	-1.290	-7.522%	17.40万	0.00亿	0.000%
2026-07-10	17.660	17.150	17.850	17.130	-0.490	-2.778%	17.85万	0.00亿	0.000%
2026-07-09	18.430	17.640	18.580	17.120	-0.830	-4.494%	21.63万	0.00亿	0.000%
2026-07-08	19.920	18.470	20.170	18.420	-1.410	-7.093%	20.75万	0.00亿	0.000%
2026-07-07	20.370	19.880	21.160	19.850	-0.490	-2.405%	19.06万	0.00亿	0.000%
2026-07-06	21.900	20.370	22.460	20.270	-1.390	-6.388%	22.20万	0.00亿	0.000%
2026-07-03	23.000	21.760	23.100	21.740	-1.240	-5.391%	20.43万	0.00亿	0.000%
2026-07-02	23.500	23.000	23.950	22.780	-0.790	-3.321%	19.68万	0.00亿	0.000%
2026-07-01	24.180	23.790	24.290	23.200	-0.380	-1.572%	24.06万	0.00亿	0.000%
2026-06-30	23.160	24.170	24.870	23.160	0.990	4.271%	25.45万	0.00亿	0.000%
2026-06-29	22.210	23.180	24.190	22.210	1.030	4.650%	31.36万	0.00亿	0.000%
2026-06-26	23.640	22.150	23.870	22.100	-1.490	-6.303%	19.44万	0.00亿	0.000%
2026-06-25	24.550	23.640	24.670	23.550	-0.920	-3.746%	16.83万	0.00亿	0.000%
2026-06-24	24.760	24.560	25.030	24.120	-0.140	-0.567%	17.86万	0.00亿	0.000%
2026-06-23	25.770	24.700	26.310	24.570	-1.370	-5.255%	22.79万	0.00亿	0.000%
2026-06-22	25.280	26.070	26.090	24.470	0.780	3.084%	31.66万	0.00亿	0.000%
2026-06-18	25.570	25.290	26.120	25.170	-0.930	-3.547%	26.85万	0.00亿	0.000%
2026-06-17	24.470	26.220	26.460	24.430	1.290	5.174%	38.60万	0.00亿	0.000%
2026-06-16	23.200	24.930	25.600	23.070	1.860	8.062%	37.95万	0.00亿	0.000%
2026-06-15	22.100	23.070	23.130	21.740	1.350	6.215%	25.49万	0.00亿	0.000%
2026-06-12	21.770	21.720	22.250	21.430	0.280	1.306%	21.29万	0.00亿	0.000%
2026-06-11	21.430	21.440	21.540	20.670	-0.050	-0.233%	16.02万	0.00亿	0.000%
2026-06-10	22.120	21.490	22.320	21.400	-0.630	-2.848%	13.43万	0.00亿	0.000%
2026-06-09	21.470	22.120	22.790	21.300	0.970	4.586%	20.41万	0.00亿	0.000%
2026-06-08	21.960	21.150	22.640	20.970	-1.640	-7.196%	21.27万	0.00亿	0.000%
2026-06-05	23.400	22.790	23.670	22.590	-0.720	-3.063%	22.50万	0.00亿	0.000%
2026-06-04	23.470	23.510	24.430	22.890	-0.390	-1.632%	21.03万	0.00亿	0.000%
2026-06-03	24.770	23.900	24.770	23.720	-1.180	-4.705%	23.92万	0.00亿	0.000%
2026-06-02	24.300	25.080	25.520	23.770	0.400	1.621%	27.47万	0.00亿	0.000%
2026-06-01	25.060	24.680	26.010	24.670	-0.520	-2.063%	30.24万	0.00亿	0.000%
2026-05-29	24.790	25.200	27.680	24.790	0.710	2.899%	52.01万	0.00亿	0.000%
2026-05-28	22.720	24.490	24.920	22.700	1.920	8.507%	40.09万	0.00亿	0.000%
2026-05-27	22.580	22.570	22.920	22.140	-0.140	-0.616%	17.50万	0.00亿	0.000%
2026-05-26	22.080	22.710	23.530	21.980	0.610	2.760%	21.68万	0.00亿	0.000%
2026-05-25	22.570	22.100	22.760	21.910	-0.330	-1.471%	14.18万	0.00亿	0.000%
2026-05-22	21.570	22.430	22.520	21.150	1.230	5.802%	20.18万	0.00亿	0.000%
2026-05-21	21.430	21.200	22.660	21.150	-0.260	-1.212%	20.51万	0.00亿	0.000%
2026-05-20	20.060	21.460	21.640	19.830	1.200	5.923%	18.20万	0.00亿	0.000%
2026-05-19	20.450	20.260	20.520	19.870	-0.270	-1.315%	9.28万	0.00亿	0.000%
2026-05-18	20.700	20.530	20.800	20.160	-0.170	-0.821%	8.49万	0.00亿	0.000%
2026-05-15	21.060	20.700	21.220	20.550	-0.120	-0.576%	9.70万	0.00亿	0.000%
2026-05-14	21.530	20.820	21.590	20.790	-0.650	-3.027%	10.62万	0.00亿	0.000%
2026-05-13	21.470	21.470	21.720	21.260	0.000	0.000%	8.86万	0.00亿	0.000%
2026-05-12	21.890	21.470	21.900	21.240	-0.440	-2.008%	10.59万	0.00亿	0.000%
2026-05-11	21.850	21.910	22.150	21.540	0.090	0.412%	14.94万	0.00亿	0.000%
2026-05-08	21.840	21.820	22.510	21.760	-0.090	-0.411%	16.31万	0.00亿	0.000%
2026-05-07	22.340	21.910	22.410	21.770	-0.530	-2.362%	16.16万	0.00亿	0.000%
2026-05-06	22.020	22.440	22.470	21.950	0.580	2.653%	20.47万	0.00亿	0.000%
2026-04-30	21.400	21.860	22.370	21.390	0.020	0.092%	25.31万	0.00亿	0.000%
2026-04-29	20.670	21.840	21.980	20.510	0.970	4.648%	20.62万	0.00亿	0.000%
2026-04-28	21.080	20.870	21.210	20.690	-0.210	-0.996%	8.84万	0.00亿	0.000%
2026-04-27	20.800	21.080	21.220	20.570	0.200	0.958%	10.95万	0.00亿	0.000%
2026-04-24	20.410	20.880	21.020	20.280	0.420	2.053%	11.14万	0.00亿	0.000%
2026-04-23	20.780	20.460	20.900	20.330	-0.500	-2.385%	10.32万	0.00亿	0.000%
2026-04-22	20.860	20.960	21.560	20.780	0.110	0.528%	12.42万	0.00亿	0.000%
2026-04-21	20.940	20.850	21.000	20.470	-0.010	-0.048%	8.76万	0.00亿	0.000%
2026-04-20	21.060	20.860	21.190	20.740	-0.310	-1.464%	10.61万	0.00亿	0.000%
2026-04-17	21.020	21.170	21.480	20.860	0.120	0.570%	14.24万	0.00亿	0.000%
2026-04-16	20.320	21.050	21.320	20.140	0.890	4.415%	18.41万	0.00亿	0.000%
2026-04-15	20.560	20.160	20.570	20.090	-0.400	-1.946%	8.85万	0.00亿	0.000%
2026-04-14	20.020	20.560	20.560	19.830	0.650	3.265%	10.87万	0.00亿	0.000%
2026-04-13	19.590	19.910	20.000	19.510	0.230	1.169%	8.00万	0.00亿	0.000%
2026-04-10	19.250	19.680	19.960	19.170	0.640	3.361%	12.02万	0.00亿	0.000%
2026-04-09	19.340	19.040	19.500	18.990	-0.400	-2.058%	6.74万	0.00亿	0.000%
2026-04-08	19.110	19.440	19.460	18.940	0.670	3.570%	7.06万	0.00亿	0.000%
2026-04-07	18.530	18.770	19.070	18.480	0.000	0.000%	5.99万	0.00亿	0.000%
2026-04-03	18.930	18.390	19.160	18.280	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-02	19.320	18.870	19.440	18.750	0.000	0.000%	6.19万	0.00亿	0.000%
2026-04-01	19.250	19.390	19.490	18.910	0.000	0.000%	7.92万	0.00亿	0.000%