瑞尔特(002790)股票信息
| 股票代码 | 002790 |
| 股票名称 | 瑞尔特 |
| 最新价/元 | 8.72 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 8.46 |
| 买入/元 | 8.71 |
| 卖出/元 | 8.72 |
| 昨收/元 | 8.04 |
| 今开/元 | 8.20 |
| 最高/元 | 8.72 |
| 最低/元 | 7.96 |
| 成交量/手 | 241713.39 |
| 成交额/万 | 20140.36 |
| 股净值/元 | 16.45 |
| 市净率 | 1.76 |
| 总市值/万 | 364384.65 |
| 流通值/万 | 227317.59 |
| 换手率/% | 9.27 |
| 入市日期 | 2016-03-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
瑞尔特(002790)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 | 8.20 | 8.72 | 0.68 | 8.46 | 241713.39 | 20140.36 | 9.27 |
| 2024-09-27 | 7.67 | 8.04 | 0.25 | 3.21 | 247016.49 | 19330.58 | 9.48 |
| 2024-09-26 | 7.97 | 7.79 | 0.20 | 2.64 | 263168.06 | 19751.18 | 10.10 |
| 2024-09-25 | 6.93 | 7.59 | 0.69 | 10.00 | 83890.68 | 6140.76 | 3.22 |
| 2024-09-24 | 6.50 | 6.90 | 0.45 | 6.98 | 77541.48 | 5240.03 | 2.97 |
| 2024-09-23 | 6.39 | 6.45 | 0.04 | 0.62 | 21867.20 | 1409.69 | 0.84 |
| 2024-09-20 | 6.61 | 6.41 | -0.20 | -3.03 | 40591.80 | 2612.11 | 1.56 |
| 2024-09-19 | 6.34 | 6.61 | 0.32 | 5.09 | 46093.24 | 3010.15 | 1.77 |
| 2024-09-18 | 6.32 | 6.29 | -0.04 | -0.63 | 40591.00 | 2532.04 | 1.56 |
| 2024-09-13 | 6.40 | 6.33 | -0.10 | -1.56 | 36046.00 | 2287.70 | 1.38 |
| 2024-09-12 | 6.51 | 6.43 | -0.10 | -1.53 | 26778.00 | 1744.18 | 1.03 |
| 2024-09-11 | 6.53 | 6.53 | -0.01 | -0.15 | 21068.00 | 1373.87 | 0.81 |
| 2024-09-10 | 6.58 | 6.54 | -0.02 | -0.31 | 28994.50 | 1884.30 | 1.11 |
| 2024-09-09 | 6.58 | 6.56 | -0.03 | -0.46 | 24595.00 | 1608.72 | 0.94 |
| 2024-09-06 | 6.70 | 6.59 | -0.14 | -2.08 | 45812.00 | 3037.19 | 1.76 |
| 2024-09-05 | 6.59 | 6.73 | 0.11 | 1.66 | 34582.40 | 2318.74 | 1.33 |
| 2024-09-04 | 6.64 | 6.62 | -0.07 | -1.05 | 47081.00 | 3132.44 | 1.81 |
| 2024-09-03 | 6.50 | 6.69 | 0.12 | 1.83 | 43003.47 | 2854.57 | 1.65 |
| 2024-09-02 | 6.93 | 6.57 | -0.34 | -4.92 | 70792.00 | 4723.04 | 2.72 |
| 2024-08-30 | 6.78 | 6.91 | 0.14 | 2.07 | 64138.30 | 4447.47 | 2.46 |
| 2024-08-29 | 6.80 | 6.77 | -0.09 | -1.31 | 54268.00 | 3680.50 | 2.08 |
| 2024-08-28 | 6.72 | 6.86 | 0.02 | 0.29 | 74521.20 | 5137.58 | 2.86 |
| 2024-08-27 | 7.37 | 6.84 | -0.75 | -9.88 | 139339.96 | 9642.77 | 5.35 |
| 2024-08-26 | 7.35 | 7.59 | 0.14 | 1.88 | 27171.96 | 2044.10 | 1.04 |
| 2024-08-23 | 7.55 | 7.45 | -0.10 | -1.33 | 25265.00 | 1888.67 | 0.97 |
| 2024-08-22 | 7.60 | 7.55 | -0.06 | -0.79 | 21940.00 | 1668.71 | 0.84 |
| 2024-08-21 | 7.51 | 7.61 | 0.08 | 1.06 | 31935.14 | 2407.84 | 1.23 |
| 2024-08-20 | 7.65 | 7.53 | -0.14 | -1.83 | 34112.00 | 2583.25 | 1.31 |
| 2024-08-19 | 7.72 | 7.67 | -0.04 | -0.52 | 25943.00 | 2000.71 | 1.00 |
| 2024-08-16 | 7.82 | 7.71 | -0.08 | -1.03 | 21836.60 | 1694.07 | 0.84 |
| 2024-08-15 | 7.72 | 7.79 | 0.02 | 0.26 | 31266.80 | 2421.13 | 1.20 |
| 2024-08-14 | 7.88 | 7.77 | -0.10 | -1.27 | 26437.00 | 2061.71 | 1.01 |
| 2024-08-13 | 7.74 | 7.87 | 0.14 | 1.81 | 34169.88 | 2657.10 | 1.31 |
| 2024-08-12 | 7.70 | 7.73 | 0.03 | 0.39 | 25950.00 | 2005.35 | 1.00 |
| 2024-08-09 | 7.78 | 7.70 | -0.03 | -0.39 | 31267.56 | 2429.50 | 1.20 |
| 2024-08-08 | 7.63 | 7.73 | 0.06 | 0.78 | 38918.68 | 2996.95 | 1.49 |
| 2024-08-07 | 7.76 | 7.67 | -0.08 | -1.03 | 33854.60 | 2588.61 | 1.30 |
| 2024-08-06 | 7.60 | 7.75 | 0.22 | 2.92 | 37689.52 | 2900.49 | 1.45 |
| 2024-08-05 | 7.67 | 7.53 | -0.18 | -2.34 | 53959.64 | 4155.74 | 2.07 |
| 2024-08-02 | 7.78 | 7.71 | -0.08 | -1.03 | 38717.00 | 3017.25 | 1.49 |
| 2024-08-01 | 8.03 | 7.79 | -0.24 | -2.99 | 56995.12 | 4477.40 | 2.19 |
| 2024-07-31 | 7.63 | 8.03 | 0.36 | 4.69 | 61580.61 | 4847.98 | 2.36 |
| 2024-07-30 | 7.72 | 7.67 | 0.01 | 0.13 | 27370.60 | 2100.17 | 1.05 |
| 2024-07-29 | 7.84 | 7.66 | -0.16 | -2.05 | 27731.40 | 2137.03 | 1.06 |
| 2024-07-26 | 7.59 | 7.82 | 0.17 | 2.22 | 32722.90 | 2557.42 | 1.26 |
| 2024-07-25 | 7.59 | 7.65 | 0.08 | 1.06 | 23797.00 | 1821.93 | 0.91 |
| 2024-07-24 | 7.73 | 7.57 | -0.15 | -1.94 | 25369.00 | 1931.11 | 0.97 |
| 2024-07-23 | 8.00 | 7.72 | -0.25 | -3.14 | 24722.00 | 1936.06 | 0.95 |
| 2024-07-22 | 7.92 | 7.97 | 0.05 | 0.63 | 26164.00 | 2088.71 | 1.00 |
| 2024-07-19 | 8.05 | 7.92 | -0.12 | -1.49 | 29213.00 | 2318.06 | 1.12 |
| 2024-07-18 | 7.95 | 8.04 | 0.09 | 1.13 | 28310.80 | 2249.89 | 1.09 |
| 2024-07-17 | 8.11 | 7.95 | -0.13 | -1.61 | 36376.24 | 2893.24 | 1.40 |
| 2024-07-16 | 8.08 | 8.08 | 0.00 | 0.00 | 31972.40 | 2575.52 | 1.23 |
| 2024-07-15 | 8.35 | 8.08 | -0.29 | -3.47 | 49699.32 | 4024.89 | 1.91 |
| 2024-07-12 | 8.31 | 8.37 | 0.03 | 0.36 | 67654.96 | 5701.62 | 2.60 |
| 2024-07-11 | 8.20 | 8.34 | 0.19 | 2.33 | 47315.00 | 3919.64 | 1.82 |
| 2024-07-10 | 8.24 | 8.15 | -0.12 | -1.45 | 29039.12 | 2386.46 | 1.11 |
| 2024-07-09 | 8.24 | 8.27 | -0.01 | -0.12 | 37150.04 | 3069.35 | 1.43 |
| 2024-07-08 | 8.32 | 8.28 | -0.11 | -1.31 | 32035.00 | 2670.55 | 1.23 |
| 2024-07-05 | 8.53 | 8.39 | 0.01 | 0.12 | 46772.80 | 3940.23 | 1.79 |
| 2024-07-04 | 8.70 | 8.38 | -0.18 | -2.10 | 41484.00 | 3516.08 | 1.59 |
| 2024-07-03 | 8.72 | 8.56 | -0.12 | -1.38 | 41917.36 | 3626.67 | 1.61 |
| 2024-07-02 | 9.12 | 8.68 | -0.44 | -4.83 | 68304.84 | 6004.15 | 2.62 |
| 2024-07-01 | 8.99 | 9.12 | 0.09 | 1.00 | 33754.08 | 3072.75 | 1.29 |
| 2024-06-28 | 9.09 | 9.03 | -0.04 | -0.44 | 38313.76 | 3501.96 | 1.47 |
| 2024-06-27 | 9.26 | 9.07 | -0.17 | -1.84 | 28508.96 | 2618.25 | 1.09 |
| 2024-06-26 | 9.00 | 9.24 | 0.24 | 2.67 | 37963.36 | 3449.97 | 1.46 |
| 2024-06-25 | 8.93 | 9.00 | 0.05 | 0.56 | 36741.00 | 3299.63 | 1.41 |
| 2024-06-24 | 9.32 | 8.95 | -0.50 | -5.29 | 41427.00 | 3750.49 | 1.59 |
| 2024-06-21 | 9.43 | 9.45 | -0.01 | -0.11 | 28521.32 | 2687.26 | 1.09 |
| 2024-06-20 | 9.62 | 9.46 | -0.16 | -1.66 | 38771.68 | 3691.80 | 1.49 |
| 2024-06-19 | 9.75 | 9.62 | -0.12 | -1.23 | 23969.48 | 2320.64 | 0.92 |
| 2024-06-18 | 9.86 | 9.74 | -0.05 | -0.51 | 39849.00 | 3885.99 | 1.53 |
| 2024-06-17 | 10.42 | 10.04 | -0.46 | -4.38 | 63104.28 | 6411.06 | 2.42 |
| 2024-06-14 | 10.49 | 10.50 | 0.00 | 0.00 | 38044.36 | 3970.76 | 1.46 |
| 2024-06-13 | 10.69 | 10.50 | -0.19 | -1.78 | 24945.60 | 2625.44 | 0.96 |
| 2024-06-12 | 10.60 | 10.69 | 0.08 | 0.75 | 20197.00 | 2159.20 | 0.77 |
| 2024-06-11 | 10.74 | 10.61 | -0.19 | -1.76 | 29890.86 | 3173.06 | 1.15 |
| 2024-06-07 | 10.75 | 10.80 | 0.09 | 0.84 | 14858.00 | 1600.95 | 0.57 |
| 2024-06-06 | 11.04 | 10.71 | -0.30 | -2.73 | 29321.89 | 3159.33 | 1.12 |
| 2024-06-05 | 11.33 | 11.01 | -0.31 | -2.74 | 22806.22 | 2529.19 | 0.87 |
| 2024-06-04 | 11.17 | 11.32 | 0.02 | 0.18 | 25844.80 | 2887.99 | 0.99 |
| 2024-06-03 | 11.35 | 11.30 | -0.07 | -0.62 | 28063.13 | 3156.75 | 1.08 |
| 2024-05-31 | 11.34 | 11.37 | -0.02 | -0.18 | 19693.00 | 2234.70 | 0.76 |
| 2024-05-30 | 11.31 | 11.39 | -0.02 | -0.18 | 15875.00 | 1813.24 | 0.61 |
| 2024-05-29 | 11.30 | 11.41 | 0.00 | 0.00 | 18887.16 | 2171.65 | 0.72 |
| 2024-05-28 | 11.70 | 11.41 | -0.31 | -2.65 | 24054.40 | 2775.66 | 0.92 |
| 2024-05-27 | 11.70 | 11.72 | 0.02 | 0.17 | 31628.00 | 3666.21 | 1.21 |
| 2024-05-24 | 11.74 | 11.70 | -0.05 | -0.43 | 23593.64 | 2763.35 | 0.91 |
| 2024-05-23 | 11.91 | 11.75 | -0.19 | -1.59 | 29771.00 | 3490.30 | 1.14 |
| 2024-05-22 | 12.65 | 11.94 | -0.71 | -5.61 | 63595.84 | 7738.59 | 2.44 |
| 2024-05-21 | 12.90 | 12.65 | -0.20 | -1.56 | 35328.76 | 4468.68 | 1.36 |
| 2024-05-20 | 13.04 | 12.85 | -0.06 | -0.47 | 31914.56 | 4113.88 | 1.22 |
| 2024-05-17 | 12.96 | 12.91 | -0.07 | -0.54 | 32101.36 | 4135.27 | 1.23 |
| 2024-05-16 | 13.15 | 12.98 | -0.29 | -2.19 | 47654.16 | 6202.17 | 1.83 |
| 2024-05-15 | 13.48 | 13.27 | -0.21 | -1.56 | 28763.16 | 3844.03 | 1.10 |
| 2024-05-14 | 13.35 | 13.48 | 0.15 | 1.13 | 44843.92 | 6051.03 | 1.72 |
| 2024-05-13 | 13.38 | 13.33 | -0.02 | -0.15 | 26824.66 | 3572.12 | 1.03 |
| 2024-05-10 | 13.24 | 13.35 | 0.07 | 0.53 | 48502.12 | 6445.42 | 1.86 |
| 2024-05-09 | 13.18 | 13.28 | 0.09 | 0.68 | 30185.64 | 4012.57 | 1.16 |
日K线
周K线
月K线
