瑞华泰（688323）历史行情

以下为瑞华泰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	24.170	23.470	24.720	23.260	-0.670	-2.775%	721.13万	1.72亿	3.598%
2026-10-01	24.170	23.470	24.720	23.260	-0.670	-2.775%	721.13万	1.72亿	3.598%
2026-09-30	24.170	23.470	24.720	23.260	-0.670	-2.775%	721.13万	0.00亿	0.000%
2026-09-29	24.000	24.140	24.510	23.510	-0.040	-0.165%	559.61万	0.00亿	0.000%
2026-09-28	26.620	24.180	26.630	23.910	-2.430	-9.132%	1,054.97万	0.00亿	0.000%
2026-09-27	27.230	26.610	27.850	26.600	-0.690	-2.527%	1,014.05万	2.75亿	5.060%
2026-09-24	27.230	26.610	27.850	26.600	-0.690	-2.527%	1,014.05万	0.00亿	0.000%
2026-09-23	26.460	27.300	27.970	26.120	0.940	3.566%	1,373.58万	0.00亿	0.000%
2026-09-22	27.220	26.360	27.350	26.230	-0.540	-2.007%	847.55万	0.00亿	0.000%
2026-09-21	26.630	26.900	27.190	26.530	0.300	1.128%	751.15万	0.00亿	0.000%
2026-09-18	26.650	26.600	26.880	26.030	0.450	1.721%	869.51万	0.00亿	0.000%
2026-09-17	26.530	26.150	27.060	25.980	-0.640	-2.389%	938.87万	0.00亿	0.000%
2026-09-16	25.670	26.790	27.100	25.380	1.010	3.918%	1,188.17万	0.00亿	0.000%
2026-09-15	25.170	25.780	26.450	25.170	0.250	0.979%	998.73万	0.00亿	0.000%
2026-09-14	24.660	25.530	26.760	24.080	0.510	2.038%	1,443.65万	0.00亿	0.000%
2026-09-11	25.060	25.020	25.300	23.790	-0.310	-1.224%	906.31万	0.00亿	0.000%
2026-09-10	25.250	25.330	25.960	25.050	-0.220	-0.861%	615.99万	0.00亿	0.000%
2026-09-09	25.300	25.550	26.090	25.070	0.280	1.108%	831.53万	0.00亿	0.000%
2026-09-08	25.420	25.270	26.080	25.080	-0.340	-1.328%	757.07万	0.00亿	0.000%
2026-09-07	25.010	25.610	25.800	24.300	0.870	3.517%	903.28万	0.00亿	0.000%
2026-09-04	25.900	24.740	26.950	24.470	-0.770	-3.018%	1,348.27万	0.00亿	0.000%
2026-09-03	25.650	25.510	26.110	24.880	0.010	0.039%	984.19万	0.00亿	0.000%
2026-09-02	25.110	25.500	26.190	25.110	-0.320	-1.239%	942.24万	0.00亿	0.000%
2026-09-01	27.470	25.820	27.530	25.520	-1.450	-5.317%	1,182.11万	0.00亿	0.000%
2026-08-31	26.090	27.270	27.580	25.880	0.570	2.135%	1,036.53万	0.00亿	0.000%
2026-08-28	27.590	26.700	28.280	26.650	-0.890	-3.226%	1,103.70万	0.00亿	0.000%
2026-08-27	26.910	27.590	27.980	26.020	0.900	3.372%	1,377.35万	0.00亿	0.000%
2026-08-26	27.800	26.690	27.910	25.790	-0.500	-1.839%	1,105.64万	0.00亿	0.000%
2026-08-25	26.660	27.190	28.040	25.320	0.240	0.891%	1,425.00万	0.00亿	0.000%
2026-08-24	29.270	26.950	29.270	26.200	-2.390	-8.146%	2,093.95万	0.00亿	0.000%
2026-08-21	29.000	29.340	30.850	28.640	-0.320	-1.079%	1,822.63万	0.00亿	0.000%
2026-08-20	30.010	29.660	30.800	27.980	0.150	0.508%	2,292.98万	0.00亿	0.000%
2026-08-19	30.140	29.510	33.880	29.010	-0.800	-2.639%	3,154.66万	0.00亿	0.000%
2026-08-18	30.500	30.310	31.310	29.510	-0.590	-1.909%	1,723.76万	0.00亿	0.000%
2026-08-17	28.950	30.900	31.060	28.530	1.910	6.588%	1,865.23万	0.00亿	0.000%
2026-08-14	28.000	28.990	30.930	27.550	1.660	6.074%	1,990.01万	0.00亿	0.000%
2026-08-13	28.390	27.330	29.460	27.330	-0.820	-2.913%	1,426.00万	0.00亿	0.000%
2026-08-12	27.200	28.150	28.520	27.200	0.890	3.265%	1,196.80万	0.00亿	0.000%
2026-08-11	26.700	27.260	28.030	26.590	-0.070	-0.256%	1,280.22万	0.00亿	0.000%
2026-08-10	29.000	27.330	29.170	26.530	-1.420	-4.939%	1,767.51万	0.00亿	0.000%
2026-08-07	27.200	28.750	29.280	26.570	1.700	6.285%	2,063.71万	0.00亿	0.000%
2026-08-06	25.860	27.050	27.400	25.710	0.920	3.521%	1,728.21万	0.00亿	0.000%
2026-08-05	24.070	26.130	26.420	24.030	1.630	6.653%	1,834.50万	0.00亿	0.000%
2026-08-04	23.590	24.500	24.800	23.050	1.300	5.603%	1,314.37万	0.00亿	0.000%
2026-08-03	22.490	23.200	24.310	22.490	0.450	1.978%	1,409.64万	0.00亿	0.000%
2026-07-31	23.880	22.750	25.090	22.510	0.900	4.119%	1,803.43万	0.00亿	0.000%
2026-07-30	23.920	21.850	23.920	21.370	-1.780	-7.533%	1,326.55万	0.00亿	0.000%
2026-07-29	23.700	23.630	24.030	22.400	0.000	0.000%	1,444.62万	0.00亿	0.000%
2026-07-28	25.800	23.630	26.270	23.300	-2.650	-10.084%	1,413.24万	0.00亿	0.000%
2026-07-27	24.930	26.280	26.350	23.920	1.580	6.397%	1,417.92万	0.00亿	0.000%
2026-07-24	24.700	24.700	25.880	24.150	-0.260	-1.042%	1,495.33万	0.00亿	0.000%
2026-07-23	25.710	24.960	26.080	24.400	-0.280	-1.109%	728.16万	0.00亿	0.000%
2026-07-22	25.610	25.240	26.320	24.290	-1.040	-3.957%	1,133.04万	0.00亿	0.000%
2026-07-21	24.120	26.280	27.100	20.730	2.360	9.866%	1,469.01万	0.00亿	0.000%
2026-07-20	27.300	23.920	27.990	23.180	-2.600	-9.804%	1,183.38万	0.00亿	0.000%
2026-07-17	29.100	26.520	30.430	26.310	-2.670	-9.147%	1,119.85万	0.00亿	0.000%
2026-07-16	30.350	29.190	30.940	28.880	-1.210	-3.980%	905.41万	0.00亿	0.000%
2026-07-15	32.880	30.400	33.500	30.310	-2.400	-7.317%	953.37万	0.00亿	0.000%
2026-07-14	31.520	32.800	32.860	30.030	1.300	4.127%	1,248.86万	0.00亿	0.000%
2026-07-13	36.100	31.500	37.000	31.120	-6.110	-16.246%	1,828.29万	0.00亿	0.000%
2026-07-10	39.930	37.610	41.880	37.360	-0.420	-1.104%	2,721.32万	0.00亿	0.000%
2026-07-09	37.590	38.030	38.690	35.350	0.900	2.424%	1,497.25万	0.00亿	0.000%
2026-07-08	38.970	37.130	40.000	36.520	-1.820	-4.673%	1,535.84万	0.00亿	0.000%
2026-07-07	40.370	38.950	41.800	38.400	-1.910	-4.674%	1,718.09万	0.00亿	0.000%
2026-07-06	45.450	40.860	46.670	40.600	-4.640	-10.198%	2,157.91万	0.00亿	0.000%
2026-07-03	48.130	45.500	50.800	45.010	-3.280	-6.724%	2,097.26万	0.00亿	0.000%
2026-07-02	49.000	48.780	52.930	48.130	-2.610	-5.079%	1,840.29万	0.00亿	0.000%
2026-07-01	54.980	51.390	57.790	49.990	-5.110	-9.044%	2,653.61万	0.00亿	0.000%
2026-06-30	56.720	56.500	61.800	55.370	-1.140	-1.978%	2,160.76万	0.00亿	0.000%
2026-06-29	63.640	57.640	65.880	55.700	-6.010	-9.442%	2,354.31万	0.00亿	0.000%
2026-06-26	68.520	63.650	69.900	63.350	-5.750	-8.285%	1,782.29万	0.00亿	0.000%
2026-06-25	66.000	69.400	71.440	63.300	3.420	5.183%	1,945.65万	0.00亿	0.000%
2026-06-24	61.880	65.980	69.500	61.880	6.340	10.630%	2,049.76万	0.00亿	0.000%
2026-06-23	60.660	59.640	62.000	57.810	-2.590	-4.162%	1,580.99万	0.00亿	0.000%
2026-06-22	61.500	62.230	62.850	57.000	0.730	1.187%	2,445.26万	0.00亿	0.000%
2026-06-18	58.000	61.500	63.000	58.000	1.200	1.990%	2,390.95万	0.00亿	0.000%
2026-06-17	51.000	60.300	60.300	51.000	10.050	20.000%	2,377.91万	0.00亿	0.000%
2026-06-16	49.000	50.250	53.080	47.410	0.630	1.270%	3,034.37万	0.00亿	0.000%
2026-06-15	45.160	49.620	49.880	44.400	6.520	15.128%	2,237.80万	0.00亿	0.000%
2026-06-12	40.800	43.100	45.450	40.470	2.950	7.347%	2,484.05万	0.00亿	0.000%
2026-06-11	39.900	40.150	41.800	38.550	0.250	0.627%	2,377.06万	0.00亿	0.000%
2026-06-10	35.410	39.900	42.480	33.950	4.140	11.577%	3,143.80万	0.00亿	0.000%
2026-06-09	34.870	35.760	37.580	32.830	4.400	14.031%	2,618.07万	0.00亿	0.000%
2026-06-08	28.260	31.360	32.160	28.000	1.650	5.554%	1,791.57万	0.00亿	0.000%
2026-06-05	30.190	29.710	30.760	28.820	-0.900	-2.940%	1,137.36万	0.00亿	0.000%
2026-06-04	30.910	30.610	31.390	30.010	0.010	0.033%	1,096.52万	0.00亿	0.000%
2026-06-03	29.600	30.600	31.700	29.360	0.410	1.358%	1,342.22万	0.00亿	0.000%
2026-06-02	29.270	30.190	31.290	28.810	0.510	1.718%	1,505.12万	0.00亿	0.000%
2026-06-01	30.020	29.680	31.230	29.430	-0.980	-3.196%	1,304.25万	0.00亿	0.000%
2026-05-29	33.000	30.660	33.200	29.000	-2.340	-7.091%	2,444.57万	0.00亿	0.000%
2026-05-28	35.990	33.000	36.380	32.700	-5.380	-14.018%	2,398.81万	0.00亿	0.000%
2026-05-27	37.550	38.380	40.000	36.000	1.010	2.703%	2,252.85万	0.00亿	0.000%
2026-05-26	39.000	37.370	39.080	36.010	-2.430	-6.106%	1,902.53万	0.00亿	0.000%
2026-05-25	39.990	39.800	42.200	38.000	-0.800	-1.970%	2,403.70万	0.00亿	0.000%
2026-05-22	39.860	40.600	41.410	38.300	1.440	3.677%	2,605.98万	0.00亿	0.000%
2026-05-21	39.040	39.160	43.420	38.500	1.840	4.930%	3,654.32万	0.00亿	0.000%
2026-05-20	30.500	37.320	37.320	30.500	6.220	20.000%	2,378.36万	0.00亿	0.000%
2026-05-19	32.800	31.100	32.990	30.810	-2.030	-6.127%	1,266.58万	0.00亿	0.000%
2026-05-18	32.070	33.130	34.200	31.500	1.140	3.564%	1,690.85万	0.00亿	0.000%
2026-05-15	34.000	31.990	34.290	31.350	-2.610	-7.543%	2,114.08万	0.00亿	0.000%
2026-05-14	31.470	34.600	35.730	31.470	3.280	10.473%	3,303.25万	0.00亿	0.000%
2026-05-13	25.890	31.320	31.320	25.720	5.220	20.000%	2,132.59万	0.00亿	0.000%
2026-05-12	27.860	26.100	27.860	25.280	-1.420	-5.160%	1,629.83万	0.00亿	0.000%
2026-05-11	28.000	27.520	28.880	27.090	-0.510	-1.819%	1,379.11万	0.00亿	0.000%
2026-05-08	28.490	28.030	29.300	27.520	-0.760	-2.640%	2,036.20万	0.00亿	0.000%
2026-05-07	29.890	28.790	31.850	28.630	0.000	0.000%	3,206.64万	0.00亿	0.000%
2026-05-06	24.950	28.790	28.790	24.750	4.800	20.008%	1,761.92万	0.00亿	0.000%
2026-04-30	28.560	23.990	28.860	23.730	-2.560	-9.642%	2,262.42万	0.00亿	0.000%
2026-04-29	24.800	26.550	27.370	24.800	1.670	6.712%	1,468.40万	0.00亿	0.000%
2026-04-28	23.900	24.880	25.820	23.110	0.960	4.013%	1,428.47万	0.00亿	0.000%
2026-04-27	20.630	23.920	24.680	20.600	3.160	15.222%	1,474.44万	0.00亿	0.000%
2026-04-24	21.200	20.760	21.200	20.530	-0.430	-2.029%	439.74万	0.00亿	0.000%
2026-04-23	22.000	21.190	22.120	21.060	-0.780	-3.550%	489.80万	0.00亿	0.000%
2026-04-22	21.750	21.970	22.500	21.450	0.020	0.091%	391.07万	0.00亿	0.000%
2026-04-21	22.190	21.950	22.340	21.700	-0.240	-1.082%	393.65万	0.00亿	0.000%
2026-04-20	21.750	22.190	22.360	21.250	0.490	2.258%	591.49万	0.00亿	0.000%
2026-04-17	21.400	21.700	22.280	21.270	0.260	1.213%	497.65万	0.00亿	0.000%
2026-04-16	20.700	21.440	21.940	20.210	0.790	3.826%	853.07万	0.00亿	0.000%
2026-04-15	21.000	20.650	21.650	20.600	-0.070	-0.338%	633.88万	0.00亿	0.000%
2026-04-14	20.300	20.720	21.100	19.860	0.710	3.548%	607.44万	0.00亿	0.000%
2026-04-13	20.210	20.010	20.590	19.790	-0.350	-1.719%	652.12万	0.00亿	0.000%
2026-04-10	20.540	20.360	21.140	20.360	-0.040	-0.196%	473.25万	0.00亿	0.000%
2026-04-09	21.520	20.400	21.840	20.300	-1.580	-7.188%	931.44万	0.00亿	0.000%
2026-04-08	21.500	21.980	21.980	21.300	1.300	6.286%	622.27万	0.00亿	0.000%
2026-04-07	22.030	20.680	22.740	20.680	0.000	0.000%	829.47万	0.00亿	0.000%
2026-04-03	20.850	21.780	22.100	20.850	0.000	0.000%	1,125.14万	0.00亿	0.000%
2026-04-02	20.510	20.840	21.170	20.210	0.000	0.000%	628.54万	0.00亿	0.000%
2026-04-01	20.580	20.750	20.990	20.230	0.000	0.000%	464.69万	0.00亿	0.000%