瑞泰科技(002066)股票信息
| 股票代码 | 002066 |
| 股票名称 | 瑞泰科技 |
| 最新价/元 | 9.63 |
| 涨跌额/元 | 0.65 |
| 涨跌幅/% | 7.24 |
| 买入/元 | 9.63 |
| 卖出/元 | 9.64 |
| 昨收/元 | 8.98 |
| 今开/元 | 9.18 |
| 最高/元 | 9.75 |
| 最低/元 | 8.83 |
| 成交量/手 | 180620.43 |
| 成交额/万 | 16821.34 |
| 股净值/元 | 30.55 |
| 市净率 | 3.20 |
| 总市值/万 | 222453.00 |
| 流通值/万 | 222453.00 |
| 换手率/% | 7.82 |
| 入市日期 | 2006-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
瑞泰科技(002066)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.18 | 9.63 | 0.65 | 7.24 | 180620.43 | 16821.34 | 7.82 |
| 2024-09-27 | 8.72 | 8.98 | 0.27 | 3.10 | 140933.08 | 12470.95 | 6.10 |
| 2024-09-26 | 8.38 | 8.71 | 0.33 | 3.94 | 137559.00 | 11853.85 | 5.95 |
| 2024-09-25 | 8.47 | 8.38 | -0.03 | -0.36 | 130505.00 | 11065.87 | 5.65 |
| 2024-09-24 | 8.19 | 8.41 | 0.25 | 3.06 | 138884.64 | 11551.37 | 6.01 |
| 2024-09-23 | 8.33 | 8.16 | -0.22 | -2.63 | 100467.50 | 8236.86 | 4.35 |
| 2024-09-20 | 8.40 | 8.38 | -0.25 | -2.90 | 120211.08 | 10058.21 | 5.20 |
| 2024-09-19 | 8.50 | 8.63 | 0.09 | 1.05 | 213197.55 | 18138.39 | 9.23 |
| 2024-09-18 | 7.72 | 8.54 | 0.78 | 10.05 | 86807.44 | 7214.84 | 3.76 |
| 2024-09-13 | 7.57 | 7.76 | 0.25 | 3.33 | 64472.44 | 5028.03 | 2.79 |
| 2024-09-12 | 7.54 | 7.51 | 0.02 | 0.27 | 13170.38 | 996.12 | 0.57 |
| 2024-09-11 | 7.53 | 7.49 | -0.08 | -1.06 | 14973.00 | 1123.69 | 0.65 |
| 2024-09-10 | 7.69 | 7.57 | -0.05 | -0.66 | 27729.48 | 2101.37 | 1.20 |
| 2024-09-09 | 7.56 | 7.62 | 0.12 | 1.60 | 28895.50 | 2182.78 | 1.25 |
| 2024-09-06 | 7.60 | 7.50 | -0.10 | -1.32 | 20235.72 | 1528.34 | 0.88 |
| 2024-09-05 | 7.63 | 7.60 | 0.02 | 0.26 | 16831.00 | 1278.33 | 0.73 |
| 2024-09-04 | 7.72 | 7.58 | -0.14 | -1.81 | 19883.00 | 1517.48 | 0.86 |
| 2024-09-03 | 7.71 | 7.72 | 0.03 | 0.39 | 23435.00 | 1813.47 | 1.01 |
| 2024-09-02 | 7.78 | 7.69 | -0.18 | -2.29 | 28105.00 | 2191.11 | 1.22 |
| 2024-08-30 | 7.83 | 7.87 | 0.04 | 0.51 | 38629.02 | 3040.81 | 1.67 |
| 2024-08-29 | 7.64 | 7.83 | 0.06 | 0.77 | 24539.03 | 1906.46 | 1.06 |
| 2024-08-28 | 7.77 | 7.77 | 0.03 | 0.39 | 37514.00 | 2917.87 | 1.62 |
| 2024-08-27 | 7.64 | 7.74 | 0.09 | 1.18 | 24797.00 | 1906.07 | 1.07 |
| 2024-08-26 | 7.43 | 7.65 | 0.22 | 2.96 | 20872.50 | 1589.09 | 0.90 |
| 2024-08-23 | 7.48 | 7.43 | -0.05 | -0.67 | 15209.00 | 1129.56 | 0.66 |
| 2024-08-22 | 7.63 | 7.48 | -0.05 | -0.66 | 16789.35 | 1269.17 | 0.73 |
| 2024-08-21 | 7.46 | 7.53 | -0.08 | -1.05 | 17543.00 | 1328.85 | 0.76 |
| 2024-08-20 | 7.80 | 7.61 | -0.21 | -2.69 | 18672.00 | 1435.41 | 0.81 |
| 2024-08-19 | 7.75 | 7.82 | 0.07 | 0.90 | 19364.50 | 1510.30 | 0.84 |
| 2024-08-16 | 7.90 | 7.75 | -0.15 | -1.90 | 20295.50 | 1582.73 | 0.88 |
| 2024-08-15 | 7.90 | 7.90 | 0.00 | 0.00 | 16132.00 | 1273.62 | 0.70 |
| 2024-08-14 | 7.96 | 7.90 | -0.03 | -0.38 | 13522.00 | 1074.59 | 0.59 |
| 2024-08-13 | 7.94 | 7.93 | -0.01 | -0.13 | 15339.00 | 1209.46 | 0.66 |
| 2024-08-12 | 8.01 | 7.94 | -0.13 | -1.61 | 18363.00 | 1462.68 | 0.79 |
| 2024-08-09 | 8.10 | 8.07 | 0.01 | 0.12 | 19166.36 | 1555.42 | 0.83 |
| 2024-08-08 | 7.96 | 8.06 | 0.05 | 0.62 | 22426.00 | 1795.69 | 0.97 |
| 2024-08-07 | 7.99 | 8.01 | 0.08 | 1.01 | 23841.00 | 1899.78 | 1.03 |
| 2024-08-06 | 7.77 | 7.93 | 0.08 | 1.02 | 35656.25 | 2796.77 | 1.54 |
| 2024-08-05 | 7.92 | 7.85 | -0.17 | -2.12 | 20131.00 | 1599.70 | 0.87 |
| 2024-08-02 | 7.99 | 8.02 | -0.04 | -0.50 | 17111.00 | 1378.56 | 0.74 |
| 2024-08-01 | 8.05 | 8.06 | 0.06 | 0.75 | 21638.99 | 1743.80 | 0.94 |
| 2024-07-31 | 7.90 | 8.00 | 0.15 | 1.91 | 21882.00 | 1746.26 | 0.95 |
| 2024-07-30 | 7.81 | 7.85 | 0.05 | 0.64 | 15329.99 | 1198.03 | 0.66 |
| 2024-07-29 | 7.81 | 7.80 | 0.05 | 0.65 | 22685.48 | 1772.49 | 0.98 |
| 2024-07-26 | 7.57 | 7.75 | 0.19 | 2.51 | 20503.49 | 1581.27 | 0.89 |
| 2024-07-25 | 7.33 | 7.56 | 0.14 | 1.89 | 15970.00 | 1198.11 | 0.69 |
| 2024-07-24 | 7.47 | 7.42 | -0.08 | -1.07 | 18806.00 | 1400.96 | 0.81 |
| 2024-07-23 | 7.53 | 7.50 | -0.10 | -1.32 | 15165.00 | 1152.59 | 0.66 |
| 2024-07-22 | 7.68 | 7.60 | -0.07 | -0.91 | 20204.00 | 1535.17 | 0.87 |
| 2024-07-19 | 7.69 | 7.67 | 0.02 | 0.26 | 16024.00 | 1223.37 | 0.69 |
| 2024-07-18 | 7.62 | 7.65 | 0.03 | 0.39 | 25179.00 | 1910.16 | 1.09 |
| 2024-07-17 | 7.70 | 7.62 | -0.10 | -1.30 | 15813.00 | 1208.96 | 0.68 |
| 2024-07-16 | 7.75 | 7.72 | -0.05 | -0.64 | 16748.01 | 1290.72 | 0.73 |
| 2024-07-15 | 7.94 | 7.77 | -0.22 | -2.75 | 17891.10 | 1394.75 | 0.77 |
| 2024-07-12 | 7.98 | 7.99 | 0.02 | 0.25 | 17758.00 | 1420.96 | 0.77 |
| 2024-07-11 | 7.73 | 7.97 | 0.38 | 5.01 | 22803.49 | 1797.14 | 0.99 |
| 2024-07-10 | 7.75 | 7.59 | -0.13 | -1.68 | 14424.00 | 1104.43 | 0.62 |
| 2024-07-09 | 7.58 | 7.72 | 0.12 | 1.58 | 27490.00 | 2092.06 | 1.19 |
| 2024-07-08 | 7.87 | 7.60 | -0.27 | -3.43 | 16483.00 | 1265.41 | 0.71 |
| 2024-07-05 | 7.67 | 7.87 | 0.02 | 0.26 | 15853.00 | 1239.48 | 0.69 |
| 2024-07-04 | 8.15 | 7.85 | -0.31 | -3.80 | 22335.00 | 1775.93 | 0.97 |
| 2024-07-03 | 8.21 | 8.16 | -0.05 | -0.61 | 15300.00 | 1256.30 | 0.66 |
| 2024-07-02 | 8.17 | 8.21 | 0.06 | 0.74 | 22829.00 | 1876.33 | 0.99 |
| 2024-07-01 | 7.91 | 8.15 | 0.20 | 2.52 | 22182.00 | 1790.78 | 0.96 |
| 2024-06-28 | 7.94 | 7.95 | 0.01 | 0.13 | 23005.00 | 1841.52 | 1.00 |
| 2024-06-27 | 8.09 | 7.94 | -0.16 | -1.98 | 17407.00 | 1395.72 | 0.75 |
| 2024-06-26 | 7.83 | 8.10 | 0.23 | 2.92 | 21504.35 | 1704.37 | 0.93 |
| 2024-06-25 | 7.85 | 7.87 | 0.25 | 3.28 | 28607.00 | 2242.55 | 1.24 |
| 2024-06-24 | 8.00 | 7.62 | -0.38 | -4.75 | 26768.00 | 2067.78 | 1.16 |
| 2024-06-21 | 7.99 | 8.00 | 0.07 | 0.88 | 16684.00 | 1336.03 | 0.72 |
| 2024-06-20 | 8.16 | 7.93 | -0.23 | -2.82 | 28596.00 | 2295.46 | 1.24 |
| 2024-06-19 | 8.24 | 8.16 | 0.01 | 0.12 | 19697.00 | 1610.61 | 0.85 |
| 2024-06-18 | 8.21 | 8.15 | 0.06 | 0.74 | 25599.00 | 2086.00 | 1.11 |
| 2024-06-17 | 8.18 | 8.09 | -0.14 | -1.70 | 17586.01 | 1426.90 | 0.76 |
| 2024-06-14 | 8.31 | 8.23 | -0.05 | -0.60 | 23299.00 | 1913.87 | 1.01 |
| 2024-06-13 | 8.40 | 8.28 | -0.12 | -1.43 | 19687.00 | 1634.18 | 0.85 |
| 2024-06-12 | 8.30 | 8.40 | 0.12 | 1.45 | 18697.01 | 1565.26 | 0.81 |
| 2024-06-11 | 8.36 | 8.28 | -0.01 | -0.12 | 25750.74 | 2124.32 | 1.11 |
| 2024-06-07 | 7.95 | 8.29 | 0.38 | 4.80 | 38407.49 | 3139.26 | 1.66 |
| 2024-06-06 | 8.38 | 7.91 | -0.40 | -4.81 | 43806.00 | 3500.79 | 1.90 |
| 2024-06-05 | 8.66 | 8.31 | -0.40 | -4.59 | 28549.00 | 2407.57 | 1.24 |
| 2024-06-04 | 8.89 | 8.71 | -0.06 | -0.68 | 34954.00 | 3021.43 | 1.51 |
| 2024-06-03 | 9.00 | 8.77 | -0.22 | -2.45 | 34205.00 | 3018.78 | 1.48 |
| 2024-05-31 | 9.06 | 8.99 | -0.06 | -0.66 | 21441.00 | 1935.17 | 0.93 |
| 2024-05-30 | 9.01 | 9.05 | 0.00 | 0.00 | 20743.00 | 1883.69 | 0.90 |
| 2024-05-29 | 8.97 | 9.05 | 0.10 | 1.12 | 22165.01 | 2008.81 | 0.96 |
| 2024-05-28 | 9.25 | 9.05 | -0.20 | -2.16 | 22907.00 | 2090.70 | 0.99 |
| 2024-05-27 | 9.15 | 9.25 | 0.10 | 1.09 | 31632.00 | 2887.93 | 1.37 |
| 2024-05-24 | 9.13 | 9.15 | 0.02 | 0.22 | 20312.00 | 1863.96 | 0.88 |
| 2024-05-23 | 9.45 | 9.13 | -0.28 | -2.98 | 30526.00 | 2809.71 | 1.32 |
| 2024-05-22 | 9.46 | 9.41 | -0.01 | -0.11 | 27888.01 | 2632.72 | 1.21 |
| 2024-05-21 | 9.51 | 9.42 | -0.07 | -0.74 | 30953.50 | 2920.02 | 1.34 |
| 2024-05-20 | 9.37 | 9.49 | 0.11 | 1.17 | 44789.00 | 4236.06 | 1.94 |
| 2024-05-17 | 9.28 | 9.38 | 0.10 | 1.08 | 34150.00 | 3182.80 | 1.48 |
| 2024-05-16 | 9.16 | 9.28 | 0.11 | 1.20 | 35264.00 | 3273.97 | 1.53 |
| 2024-05-15 | 9.21 | 9.17 | -0.08 | -0.87 | 27376.74 | 2524.41 | 1.19 |
| 2024-05-14 | 9.15 | 9.25 | 0.03 | 0.33 | 40904.00 | 3789.21 | 1.77 |
| 2024-05-13 | 9.07 | 9.22 | 0.16 | 1.77 | 72141.50 | 6631.14 | 3.12 |
| 2024-05-10 | 9.11 | 9.06 | -0.09 | -0.98 | 33862.41 | 3070.41 | 1.47 |
| 2024-05-09 | 8.92 | 9.15 | 0.24 | 2.69 | 44846.51 | 4091.51 | 1.94 |
日K线
周K线
月K线
