证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

瑞泰科技(002066)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 17.35 17.43 16.30 16.55 18948 319307 -0.88 -5.05%
2009-11-26 18.00 18.18 17.30 17.43 31659 562543 -0.15 -0.85%
2009-11-25 16.38 17.58 16.33 17.58 31420 536305 0.99 5.97%
2009-11-24 16.64 17.56 16.18 16.59 33533 570877 -0.01 -0.06%
2009-11-23 16.50 16.85 16.35 16.60 13100 216860 0.10 0.61%
2009-11-20 16.15 16.86 16.15 16.50 15647 258696 0.23 1.41%
2009-11-19 16.22 16.46 16.00 16.27 19308 313115 0.05 0.31%
2009-11-18 16.18 16.29 15.82 16.22 23649 379505 0.45 2.85%
2009-11-17 15.60 15.80 15.33 15.77 14765 230659 0.22 1.42%
2009-11-16 15.22 15.82 15.22 15.55 20803 323602 0.36 2.37%
2009-11-13 14.89 15.22 14.86 15.19 11903 179108 0.21 1.40%
2009-11-12 15.09 15.37 14.87 14.98 17293 261743 -0.10 -0.66%
2009-11-11 14.91 15.13 14.78 15.08 11196 167927 0.18 1.21%
2009-11-10 14.98 15.05 14.86 14.90 11857 177314 -0.03 -0.20%
2009-11-09 15.09 15.23 14.70 14.93 14492 215791 -0.15 -0.99%
2009-11-06 15.07 15.35 14.98 15.08 17113 259367 0.01 0.07%
2009-11-05 14.92 15.18 14.77 15.07 17015 254343 0.14 0.94%
2009-11-04 14.95 15.05 14.77 14.93 19551 291532 -0.05 -0.33%
2009-11-03 14.50 15.25 14.38 14.98 33787 502385 0.41 2.81%
2009-11-02 13.80 14.58 13.67 14.57 28036 403294 0.50 3.55%
2009-10-30 14.34 14.34 14.04 14.07 9292 132018 0.07 0.50%
2009-10-29 14.20 14.25 13.80 14.00 10216 143762 0.05 0.36%
2009-10-28 13.65 13.98 13.57 13.95 5636 77772 0.30 2.20%
2009-10-27 14.25 14.25 13.65 13.65 7758 108027 -0.65 -4.54%
2009-10-26 14.27 14.35 14.06 14.30 12710 180491 0.04 0.28%
2009-10-23 14.30 14.30 14.05 14.26 13042 185135 0.03 0.21%
2009-10-22 13.80 14.30 13.70 14.23 11235 158531 0.40 2.89%
2009-10-21 14.14 14.32 13.77 13.83 10181 143061 -0.31 -2.19%
2009-10-20 13.63 14.18 13.63 14.14 15984 223826 0.51 3.74%
2009-10-19 13.45 13.63 13.24 13.63 5322 71969 0.24 1.79%
2009-10-16 13.35 13.65 13.17 13.39 4936 65824 -0.08 -0.59%
2009-10-15 14.22 14.22 13.37 13.47 7793 105766 0.25 1.89%
2009-10-14 13.29 13.49 13.19 13.22 7941 105866 0.02 0.15%
2009-10-13 12.85 13.39 12.76 13.20 6626 86705 0.35 2.72%
2009-10-12 12.74 12.93 12.70 12.85 4807 61544 0.06 0.47%
2009-10-09 12.39 12.83 12.24 12.79 4324 54619 0.51 4.15%
2009-09-30 12.17 12.50 12.03 12.28 6015 73367 0.34 2.85%
2009-09-29 12.25 12.43 11.87 11.94 4932 59565 -0.29 -2.37%
2009-09-28 13.30 13.35 12.14 12.23 8287 105460 -0.97 -7.35%
2009-09-25 13.16 13.48 13.08 13.20 3279 43475 -0.11 -0.83%
2009-09-24 13.80 13.83 13.00 13.31 7216 96430 -0.59 -4.25%
2009-09-23 13.88 14.20 13.73 13.90 10151 142169 0.01 0.07%
2009-09-22 14.03 14.44 13.85 13.89 10749 152264 -0.04 -0.29%
2009-09-21 13.78 14.04 13.20 13.93 8893 120503 0.15 1.09%
2009-09-18 14.35 14.60 13.75 13.78 19950 286575 -0.55 -3.84%
2009-09-17 13.94 14.56 13.94 14.33 15442 220620 0.37 2.65%
2009-09-16 14.16 14.25 13.71 13.96 7923 110706 -0.22 -1.55%
2009-09-15 14.22 14.30 14.01 14.18 7286 103224 0.01 0.07%
2009-09-14 13.91 14.38 13.81 14.17 12247 172681 0.22 1.58%
2009-09-11 13.88 14.20 13.73 13.95 14812 207227 -0.20 -1.41%
2009-09-10 13.91 14.60 13.81 14.15 33790 480332 -0.15 -1.05%
2009-09-09 13.10 14.30 12.78 14.30 14938 200722 1.24 9.49%
2009-09-08 12.73 13.13 12.73 13.06 5455 70674 0.07 0.54%
2009-09-07 13.36 13.39 12.91 12.99 7173 94305 -0.04 -0.31%
2009-09-04 12.92 13.12 12.78 13.03 6127 79592 0.23 1.80%
2009-09-03 12.22 13.09 12.22 12.80 6640 85052 0.55 4.49%
2009-09-02 11.90 12.25 11.84 12.25 3811 46198 0.27 2.25%
2009-09-01 12.20 12.50 11.85 11.98 5573 67334 -0.24 -1.96%
2009-08-31 13.20 13.50 12.21 12.22 7383 94128 -1.34 -9.88%
2009-08-28 13.98 13.98 13.53 13.56 8297 113313 -0.59 -4.17%
2009-08-27 13.90 14.44 13.89 14.15 26634 378044 0.65 4.82%
2009-08-26 12.49 13.50 12.31 13.50 10188 133602 1.00 8.00%
2009-08-25 12.87 12.87 12.18 12.50 5342 66521 -0.37 -2.88%
N 2009-08-24 12.80 13.10 12.50 12.87 6342 81509 0.08 0.62%
2009-08-21 12.45 12.93 12.40 12.79 8165 104131 0.37 2.98%
2009-08-20 11.82 12.46 11.82 12.42 5086 62302 0.52 4.37%
2009-08-19 12.42 12.48 11.78 11.90 6795 82422 -0.52 -4.19%
2009-08-18 11.86 12.44 11.86 12.42 8559 104621 0.52 4.37%
2009-08-17 12.67 12.80 11.70 11.90 8807 107173 -0.93 -7.25%
2009-08-14 13.86 14.06 12.80 12.83 7983 107243 -1.01 -7.30%
2009-08-13 13.86 14.05 13.67 13.84 5212 72210 -0.02 -0.14%
2009-08-12 14.62 14.75 13.82 13.86 7692 109502 -0.76 -5.20%
2009-08-11 14.85 14.86 14.50 14.62 6626 97039 0.02 0.14%
2009-08-10 14.39 14.90 14.39 14.60 11073 161847 0.20 1.39%
2009-08-07 15.25 15.25 14.32 14.40 12781 189512 -0.70 -4.64%
2009-08-06 15.01 15.38 14.90 15.10 19605 296120 -0.28 -1.82%
2009-08-05 14.97 15.80 14.80 15.38 52775 814897 0.41 2.74%
2009-08-04 14.69 14.97 14.10 14.97 15127 221313 0.40 2.75%
2009-08-03 14.30 14.60 14.20 14.57 9111 131717 0.28 1.96%
2009-07-31 14.05 14.33 14.00 14.29 9308 132424 0.33 2.36%
2009-07-30 14.18 14.38 13.56 13.96 11823 165640 -0.22 -1.55%
2009-07-29 15.33 15.33 13.81 14.18 21500 314906 -1.16 -7.56%
2009-07-28 15.20 15.67 14.92 15.34 46854 721169 0.13 0.85%
2009-07-27 14.43 15.39 14.38 15.21 20350 302546 0.79 5.48%
2009-07-24 14.61 14.74 14.20 14.42 13342 193306 -0.23 -1.57%
2009-07-23 14.98 15.08 14.52 14.65 17189 251762 -0.30 -2.01%
2009-07-22 14.88 15.09 14.80 14.95 13687 204391 0.09 0.61%
2009-07-21 14.90 15.35 14.81 14.86 22782 343208 -0.03 -0.20%
2009-07-20 14.89 15.07 14.85 14.89 18802 281338 -0.04 -0.27%
2009-07-17 14.69 14.97 14.69 14.93 12372 183808 0.10 0.67%
2009-07-16 14.75 15.09 14.75 14.83 17525 261558 0.00 0.00%
2009-07-15 15.05 15.05 14.72 14.83 27831 413081 -0.32 -2.11%
2009-07-14 15.36 15.58 14.86 15.15 53164 811397 -0.13 -0.85%
2009-07-13 14.50 15.50 14.43 15.28 34672 519122 0.75 5.16%
2009-07-10 14.52 14.72 14.32 14.53 14388 208067 0.03 0.21%
2009-07-09 14.15 14.58 14.08 14.50 13384 192579 0.30 2.11%
2009-07-08 14.10 14.28 14.05 14.20 6620 93636 0.02 0.14%
2009-07-07 13.98 14.28 13.83 14.18 11921 167252 0.20 1.43%
2009-07-06 14.00 14.20 13.96 13.98 10165 142793 -0.07 -0.50%
2009-07-03 14.25 14.40 14.00 14.05 13247 187092 -0.39 -2.70%
2009-07-02 14.61 14.69 14.30 14.44 20076 289741 -0.41 -2.76%
2009-07-01 14.32 15.20 14.16 14.85 49049 722935 0.37 2.56%
2009-06-30 13.86 14.60 13.65 14.48 29320 415803 0.63 4.55%
2009-06-29 13.83 13.93 13.74 13.85 6875 95069 0.02 0.14%
2009-06-26 13.82 13.96 13.64 13.83 8443 116242 0.02 0.14%
2009-06-25 13.85 14.00 13.74 13.81 7996 110809 0.00 0.00%
N 2009-06-24 13.95 14.10 13.70 13.81 7741 106805 -0.15 -1.07%
2009-06-22 14.03 14.35 13.91 13.96 12428 175410 -0.04 -0.29%
2009-06-19 13.78 14.18 13.75 14.00 11143 155911 0.18 1.30%
2009-06-18 13.78 13.99 13.74 13.82 8528 118378 0.05 0.36%
N 2009-06-17 13.60 13.85 13.50 13.77 5990 82325 0.02 0.14%
2009-06-16 13.67 13.93 13.40 13.75 4476 61113 0.03 0.22%
2009-06-15 13.48 13.76 13.46 13.72 4677 63445 0.13 0.96%
2009-06-12 13.95 14.12 13.39 13.59 8385 115202 -0.35 -2.51%
2009-06-11 14.00 14.18 13.86 13.94 11557 162423 0.08 0.58%
2009-06-10 13.94 13.94 13.72 13.86 4930 68221 -0.08 -0.57%
2009-06-09 13.60 14.08 13.58 13.94 7091 97966 0.32 2.35%
2009-06-08 13.84 14.08 13.57 13.62 9700 133536 -0.22 -1.59%
2009-06-05 14.48 14.52 13.76 13.84 16269 230180 -0.68 -4.68%
N 2009-06-04 13.75 14.77 13.52 14.52 25550 360302 0.76 5.52%
2009-06-03 13.80 13.85 13.49 13.76 15609 212597 0.02 0.15%
N 2009-06-02 13.97 13.98 13.70 13.74 11615 160200 -0.11 -0.79%
2009-06-01 13.72 13.96 13.69 13.85 12003 165784 0.18 1.32%