瑞泰科技

002066
🏛️ 中国 →
14.92
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.93 11.20 10.84 11.08 7.5M
2021-12-30 10.59 10.79 10.48 10.76 3.4M
2021-12-29 10.52 10.69 10.36 10.54 2.6M
2021-12-28 10.40 10.60 10.38 10.57 1.8M
2021-12-27 10.20 10.61 10.15 10.48 3.4M
2021-12-24 10.60 10.65 10.11 10.24 4.2M
2021-12-23 10.66 10.77 10.58 10.63 2.2M
2021-12-22 10.71 10.89 10.67 10.73 2.8M
2021-12-21 10.57 10.85 10.48 10.81 5.6M
2021-12-20 10.57 10.77 10.41 10.49 3.1M
2021-12-17 10.48 10.57 10.38 10.56 2.9M
2021-12-16 10.38 10.52 10.38 10.42 2.1M
2021-12-15 10.51 10.55 10.40 10.45 2.2M
2021-12-14 10.59 10.59 10.40 10.51 2.6M
2021-12-13 10.53 10.65 10.40 10.58 3.5M
2021-12-10 10.40 10.55 10.24 10.52 3.7M
2021-12-09 10.20 10.45 10.20 10.40 3.1M
2021-12-08 10.05 10.41 9.96 10.27 2.4M
2021-12-07 10.14 10.30 9.93 10.05 2.5M
2021-12-06 10.36 10.45 10.02 10.15 2.2M
2021-12-03 10.16 10.38 10.10 10.37 2.1M
2021-12-02 10.29 10.45 10.13 10.19 2.3M
2021-12-01 10.20 10.35 10.11 10.34 2.4M
2021-11-30 9.96 10.24 9.96 10.20 3.2M
2021-11-29 10.01 10.04 9.87 9.96 1.9M
2021-11-26 10.03 10.10 9.91 10.10 1.8M
2021-11-25 10.06 10.13 10.00 10.03 1.7M
2021-11-24 9.94 10.13 9.89 10.05 2.3M
2021-11-23 10.03 10.06 9.88 9.95 2.3M
2021-11-22 10.18 10.38 9.95 9.96 5.3M
2021-11-19 9.77 10.07 9.70 10.06 4.2M
2021-11-18 9.67 9.82 9.60 9.70 2.4M
2021-11-17 9.59 9.69 9.46 9.67 1.5M
2021-11-16 9.63 9.71 9.47 9.58 1.7M
2021-11-15 9.61 9.71 9.54 9.68 1.5M
2021-11-12 9.62 9.64 9.49 9.61 1.4M
2021-11-11 9.38 9.63 9.38 9.56 1.6M
2021-11-10 9.34 9.50 9.30 9.48 1.7M
2021-11-09 9.26 9.42 9.26 9.34 1.6M
2021-11-08 9.06 9.35 8.80 9.34 2.6M
2021-11-05 9.21 9.21 9.03 9.05 1.5M
2021-11-04 9.23 9.23 9.11 9.18 1.6M
2021-11-03 9.22 9.23 9.05 9.16 1.4M
2021-11-02 9.26 9.43 9.09 9.22 1.8M
2021-11-01 9.13 9.34 9.13 9.26 1.7M
2021-10-29 8.85 9.33 8.81 9.21 2.9M
2021-10-28 8.87 9.03 8.70 8.88 2.0M
2021-10-27 9.27 9.27 8.80 9.02 3.9M
2021-10-26 8.94 9.29 8.94 9.20 3.6M
2021-10-25 9.21 9.21 8.90 9.05 2.9M
2021-10-22 9.45 9.51 9.01 9.03 4.1M
2021-10-21 9.35 9.38 9.17 9.21 3.1M
2021-10-20 9.67 9.67 9.38 9.38 2.0M
2021-10-19 9.66 9.66 9.41 9.56 1.4M
2021-10-18 9.63 9.65 9.40 9.56 1.8M
2021-10-15 9.62 9.69 9.47 9.61 1.9M
2021-10-14 9.47 9.72 9.47 9.62 2.1M
2021-10-13 9.58 9.60 9.43 9.55 1.6M
2021-10-12 9.77 9.77 9.43 9.58 2.5M
2021-10-11 9.66 9.74 9.52 9.65 2.0M
2021-10-08 9.51 9.64 9.49 9.62 2.2M
2021-09-30 9.22 9.55 9.12 9.51 2.3M
2021-09-29 9.31 9.37 9.10 9.21 2.2M
2021-09-28 9.30 9.38 9.18 9.31 2.2M
2021-09-27 9.84 9.97 9.16 9.32 4.3M
2021-09-24 10.35 10.45 9.88 9.93 4.5M
2021-09-23 10.71 10.71 10.32 10.34 4.7M
2021-09-22 10.47 10.83 10.31 10.69 5.1M
2021-09-17 10.70 10.78 10.24 10.55 3.9M
2021-09-16 10.82 10.95 10.63 10.66 4.1M
2021-09-15 10.66 10.88 10.47 10.84 5.8M
2021-09-14 10.80 10.84 10.50 10.68 5.1M
2021-09-13 10.89 11.07 10.66 10.76 5.7M
2021-09-10 10.68 10.98 10.68 10.84 6.9M
2021-09-09 10.66 10.93 10.61 10.73 5.2M
2021-09-08 10.56 10.84 10.56 10.67 4.7M
2021-09-07 10.37 10.69 10.27 10.56 4.6M
2021-09-06 10.38 10.54 10.15 10.37 4.5M
2021-09-03 10.44 10.57 10.35 10.45 5.3M
2021-09-02 10.37 10.46 10.18 10.41 4.6M
2021-09-01 10.29 10.46 9.97 10.37 5.2M
2021-08-31 10.21 10.39 10.13 10.25 3.0M
2021-08-30 10.46 10.49 10.18 10.24 4.3M
2021-08-27 10.13 10.58 10.06 10.33 4.1M
2021-08-26 10.22 10.44 10.13 10.16 5.0M
2021-08-25 10.23 10.44 10.13 10.21 4.2M
2021-08-24 10.17 10.25 10.07 10.20 3.4M
2021-08-23 9.86 10.16 9.82 10.16 3.4M
2021-08-20 9.91 9.91 9.57 9.86 2.2M
2021-08-19 9.81 9.96 9.78 9.91 2.2M
2021-08-18 9.76 10.02 9.67 9.85 2.6M
2021-08-17 9.80 9.92 9.57 9.60 3.0M
2021-08-16 9.93 10.20 9.80 9.84 3.6M
2021-08-13 9.80 9.98 9.73 9.92 2.9M
2021-08-12 9.56 9.87 9.54 9.77 2.5M
2021-08-11 9.56 9.65 9.51 9.59 1.8M
2021-08-10 9.45 9.60 9.45 9.55 2.5M
2021-08-09 9.38 9.55 9.33 9.46 2.2M
2021-08-06 9.34 9.43 9.25 9.34 1.4M
2021-08-05 9.40 9.49 9.31 9.42 1.4M
2021-08-04 9.27 9.44 9.25 9.40 1.5M
2021-08-03 9.33 9.42 9.22 9.31 2.1M
2021-08-02 9.13 9.36 9.01 9.26 2.4M
2021-07-30 9.13 9.29 9.00 9.13 2.2M
2021-07-29 9.06 9.19 9.06 9.13 1.3M
2021-07-28 9.42 9.44 8.95 8.99 2.4M
2021-07-27 9.51 9.67 9.33 9.42 2.3M
2021-07-26 9.65 9.73 9.31 9.51 2.9M
2021-07-23 9.78 9.83 9.61 9.66 2.8M
2021-07-22 10.01 10.01 9.70 9.81 3.0M
2021-07-21 9.92 10.07 9.88 9.96 1.9M
2021-07-20 10.05 10.10 9.83 9.92 2.4M
2021-07-19 10.09 10.26 9.88 10.19 3.1M
2021-07-16 9.99 10.61 9.99 10.20 3.8M
2021-07-15 10.15 10.27 9.80 9.98 3.4M
2021-07-14 10.61 10.65 10.13 10.18 5.7M
2021-07-13 10.24 10.87 10.22 10.69 8.0M
2021-07-12 10.21 10.29 10.03 10.14 2.3M
2021-07-09 10.23 10.23 10.04 10.19 2.6M
2021-07-08 10.10 10.27 10.03 10.24 2.8M
2021-07-07 10.00 10.35 10.00 10.08 3.1M
2021-07-06 10.16 10.17 9.90 10.06 3.4M
2021-07-05 9.60 10.15 9.59 10.15 4.8M
2021-07-02 9.72 9.87 9.58 9.61 2.3M
2021-07-01 9.86 9.90 9.70 9.80 2.5M
2021-06-30 10.06 10.07 9.78 9.82 3.3M
2021-06-29 10.02 10.16 9.92 10.05 3.3M
2021-06-28 9.84 10.10 9.80 10.02 3.7M
2021-06-25 9.73 10.50 9.73 9.84 5.9M
2021-06-24 9.79 9.83 9.66 9.73 2.8M
2021-06-23 9.44 9.88 9.40 9.85 3.9M
2021-06-22 9.53 9.54 9.40 9.45 1.8M
2021-06-21 9.40 9.50 9.28 9.47 1.9M
2021-06-18 9.12 9.41 8.93 9.38 2.0M
2021-06-17 9.25 9.25 9.11 9.12 1.0M
2021-06-16 9.23 9.35 9.14 9.18 1.6M
2021-06-15 9.35 9.45 9.27 9.28 2.4M
2021-06-11 9.55 9.65 9.32 9.39 2.4M
2021-06-10 9.45 9.56 9.33 9.55 2.0M
2021-06-09 9.20 9.57 9.16 9.40 2.7M
2021-06-08 9.16 9.27 9.10 9.20 1.7M
2021-06-07 9.09 9.16 9.04 9.15 1.2M
2021-06-04 9.19 9.27 9.08 9.09 1.6M
2021-06-03 9.36 9.44 9.19 9.19 2.2M
2021-06-02 9.49 9.51 9.31 9.37 1.9M
2021-06-01 9.61 9.61 9.36 9.49 2.2M
2021-05-31 9.29 9.62 9.21 9.55 3.2M
2021-05-28 9.40 9.52 9.18 9.29 2.5M
2021-05-27 9.20 9.53 9.06 9.41 4.2M
2021-05-26 9.11 9.30 8.55 9.30 5.4M
2021-05-25 9.25 9.27 9.12 9.17 1.4M
2021-05-24 9.15 9.29 9.15 9.24 1.0M
2021-05-21 9.17 9.24 9.10 9.18 1.0M
2021-05-20 9.30 9.39 9.08 9.17 1.6M
2021-05-19 9.36 9.43 9.30 9.34 1.3M
2021-05-18 9.50 9.54 9.31 9.43 2.1M
2021-05-17 9.81 10.13 9.51 9.55 3.6M
2021-05-14 9.31 9.62 9.30 9.62 1.9M
2021-05-13 9.53 9.53 9.28 9.30 1.8M
2021-05-12 9.45 9.51 9.30 9.51 1.4M
2021-05-11 9.41 9.52 9.30 9.46 1.8M
2021-05-10 9.59 9.72 9.30 9.40 2.6M
2021-05-07 9.58 9.69 9.49 9.61 2.0M
2021-05-06 9.32 9.70 9.15 9.58 2.7M
2021-04-30 9.39 9.40 9.11 9.14 2.1M
2021-04-29 9.25 9.59 9.25 9.39 1.9M
2021-04-28 9.40 9.48 9.33 9.35 1.9M
2021-04-27 9.59 9.67 9.40 9.41 1.6M
2021-04-26 9.90 9.96 9.56 9.59 2.7M
2021-04-23 10.15 10.20 9.70 9.83 3.3M
2021-04-22 9.55 10.02 9.51 9.95 4.7M
2021-04-21 9.41 9.56 9.40 9.47 1.9M
2021-04-20 9.28 9.85 9.27 9.56 4.8M
2021-04-19 8.91 9.59 8.91 9.42 7.2M
2021-04-16 9.85 9.85 9.85 9.85 1.0M
2021-04-14 10.84 11.32 10.63 10.94 4.3M
2021-04-13 10.80 11.07 10.60 10.86 3.5M
2021-04-12 11.25 11.27 10.82 10.89 4.9M
2021-04-09 10.96 11.38 10.65 11.30 6.9M
2021-04-08 10.44 10.99 10.22 10.81 5.3M
2021-04-07 10.48 10.52 10.28 10.43 2.4M
2021-04-06 10.30 10.70 10.18 10.47 4.2M
2021-04-02 10.08 10.32 9.90 10.22 3.2M
2021-04-01 9.88 10.34 9.75 10.12 3.4M
2021-03-31 9.75 9.85 9.64 9.69 1.8M
2021-03-30 9.99 9.99 9.60 9.71 3.8M
2021-03-29 10.21 10.42 9.95 10.02 4.2M
2021-03-26 10.16 10.43 10.15 10.26 3.9M
2021-03-25 10.97 10.97 10.27 10.39 5.3M
2021-03-24 10.18 11.44 10.02 11.08 9.9M
2021-03-23 12.80 12.89 10.63 10.64 14.3M
2021-03-22 11.45 11.76 11.45 11.76 2.8M
2021-03-19 10.48 10.90 10.37 10.69 3.7M
2021-03-18 10.38 10.60 10.33 10.54 2.4M
2021-03-17 10.56 10.60 10.37 10.50 3.2M
2021-03-16 10.13 10.78 10.08 10.62 5.4M
2021-03-15 10.18 10.38 9.98 10.13 4.1M
2021-03-12 10.45 10.78 10.13 10.18 9.1M
2021-03-11 9.22 10.19 9.22 10.19 8.2M
2021-03-10 9.29 9.45 9.21 9.26 1.1M
2021-03-09 9.34 9.52 9.25 9.29 2.3M
2021-03-08 9.60 9.60 9.34 9.44 3.4M
2021-03-05 9.42 9.56 9.21 9.56 2.7M
2021-03-04 9.10 9.43 9.01 9.38 3.3M
2021-03-03 8.80 9.17 8.80 9.11 2.0M
2021-03-02 8.92 9.00 8.80 8.85 0.9M
2021-03-01 8.65 8.93 8.65 8.92 1.4M
2021-02-26 8.60 8.70 8.54 8.59 0.7M
2021-02-25 8.70 8.86 8.52 8.69 1.4M
2021-02-24 8.86 8.95 8.66 8.71 1.4M
2021-02-23 8.90 9.09 8.72 8.88 1.6M
2021-02-22 8.61 9.18 8.61 8.93 2.5M
2021-02-19 8.41 8.65 8.41 8.61 1.3M
2021-02-18 8.26 8.60 8.11 8.43 2.1M
2021-02-10 8.35 8.48 8.08 8.17 1.1M
2021-02-09 8.20 8.28 8.07 8.20 0.8M
2021-02-08 8.07 8.10 7.84 8.10 0.7M
2021-02-05 8.09 8.25 7.91 8.07 0.9M
2021-02-04 8.19 8.34 8.06 8.16 0.8M
2021-02-03 8.16 8.36 8.10 8.34 1.2M
2021-02-02 8.13 8.20 8.06 8.16 0.6M
2021-02-01 8.09 8.23 7.99 8.13 0.6M
2021-01-29 8.12 8.33 8.09 8.16 0.9M
2021-01-28 8.02 8.34 8.02 8.19 0.8M
2021-01-27 8.08 8.28 8.01 8.11 0.7M
2021-01-26 8.11 8.26 8.05 8.10 0.6M
2021-01-25 8.30 8.34 8.06 8.09 1.1M
2021-01-22 8.34 8.34 8.13 8.19 0.7M
2021-01-21 8.35 8.40 8.30 8.34 0.7M
2021-01-20 8.40 8.51 8.32 8.35 0.9M
2021-01-19 8.20 8.59 7.50 8.40 1.9M
2021-01-18 7.91 8.18 7.88 8.17 1.3M
2021-01-15 7.92 7.97 7.78 7.91 0.7M
2021-01-14 7.98 7.99 7.71 7.80 1.1M
2021-01-13 8.16 8.16 7.77 7.98 1.3M
2021-01-12 7.96 8.17 7.90 8.11 1.0M
2021-01-11 8.15 8.25 7.97 8.03 1.3M
2021-01-08 8.41 8.50 8.15 8.31 1.4M
2021-01-07 8.45 8.57 8.22 8.28 1.7M
2021-01-06 8.59 8.62 8.26 8.36 1.5M
2021-01-05 8.68 8.68 8.37 8.46 1.9M
2021-01-04 8.80 8.95 8.57 8.66 2.5M