瑞泰新材(301238)股票信息
| 股票代码 | 301238 |
| 股票名称 | 瑞泰新材 |
| 最新价/元 | 17.13 |
| 涨跌额/元 | -3.15 |
| 涨跌幅/% | -15.53 |
| 买入/元 | 17.13 |
| 卖出/元 | 17.14 |
| 昨收/元 | 20.28 |
| 今开/元 | 19.16 |
| 最高/元 | 19.31 |
| 最低/元 | 17.08 |
| 成交量/手 | 237976.65 |
| 成交额/万 | 43563.12 |
| 股净值/元 | 26.77 |
| 市净率 | 1.76 |
| 总市值/万 | 1256199.94 |
| 流通值/万 | 365439.94 |
| 换手率/% | 11.16 |
| 入市日期 | 2022-06-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
瑞泰新材(301238)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 19.16 | 17.13 | -3.15 | -15.53 | 237976.65 | 43563.12 | 11.16 |
| 2024-10-08 | 21.18 | 20.28 | 2.56 | 14.45 | 295953.27 | 58747.57 | 13.87 |
| 2024-09-30 | 15.93 | 17.72 | 2.47 | 16.20 | 248929.15 | 41743.52 | 11.67 |
| 2024-09-27 | 14.37 | 15.25 | 1.10 | 7.77 | 176435.19 | 26407.26 | 8.27 |
| 2024-09-26 | 13.60 | 14.15 | 0.51 | 3.74 | 98332.00 | 13623.46 | 4.61 |
| 2024-09-25 | 13.75 | 13.64 | 0.03 | 0.22 | 122411.00 | 16914.41 | 5.74 |
| 2024-09-24 | 12.93 | 13.61 | 0.73 | 5.67 | 120254.94 | 15947.46 | 5.64 |
| 2024-09-23 | 12.80 | 12.88 | -0.01 | -0.08 | 38979.00 | 5040.26 | 1.83 |
| 2024-09-20 | 13.01 | 12.89 | -0.18 | -1.38 | 48273.77 | 6229.04 | 2.26 |
| 2024-09-19 | 12.81 | 13.07 | 0.39 | 3.08 | 66172.21 | 8564.19 | 3.10 |
| 2024-09-18 | 12.82 | 12.68 | -0.14 | -1.09 | 53618.00 | 6765.41 | 2.51 |
| 2024-09-13 | 13.60 | 12.82 | -0.71 | -5.25 | 89174.00 | 11682.53 | 4.18 |
| 2024-09-12 | 13.91 | 13.53 | -0.27 | -1.96 | 95741.89 | 13139.78 | 4.49 |
| 2024-09-11 | 13.26 | 13.80 | 0.48 | 3.60 | 149576.67 | 20661.65 | 7.01 |
| 2024-09-10 | 13.41 | 13.32 | -0.13 | -0.97 | 70019.00 | 9262.32 | 3.28 |
| 2024-09-09 | 13.54 | 13.45 | -0.24 | -1.75 | 70648.70 | 9546.98 | 3.31 |
| 2024-09-06 | 14.08 | 13.69 | -0.42 | -2.98 | 115507.21 | 16071.34 | 5.41 |
| 2024-09-05 | 14.28 | 14.11 | -0.25 | -1.74 | 164076.56 | 23204.89 | 7.69 |
| 2024-09-04 | 13.53 | 14.36 | 0.68 | 4.97 | 260765.87 | 37142.10 | 12.22 |
| 2024-09-03 | 13.17 | 13.68 | 0.46 | 3.48 | 109396.38 | 14822.01 | 5.13 |
| 2024-09-02 | 13.36 | 13.22 | -0.21 | -1.56 | 89786.87 | 12087.63 | 4.21 |
| 2024-08-30 | 13.20 | 13.43 | 0.16 | 1.21 | 114317.00 | 15346.55 | 5.36 |
| 2024-08-29 | 12.64 | 13.27 | 0.61 | 4.82 | 134287.42 | 17556.72 | 6.29 |
| 2024-08-28 | 12.45 | 12.66 | 0.05 | 0.40 | 63562.33 | 8002.36 | 2.98 |
| 2024-08-27 | 13.02 | 12.61 | -0.63 | -4.76 | 110271.38 | 14136.89 | 5.17 |
| 2024-08-26 | 12.67 | 13.24 | 0.54 | 4.25 | 156120.85 | 20854.94 | 7.32 |
| 2024-08-23 | 13.60 | 12.70 | -1.12 | -8.10 | 160582.00 | 20773.39 | 7.53 |
| 2024-08-22 | 13.57 | 13.82 | 0.25 | 1.84 | 227962.52 | 31726.95 | 10.69 |
| 2024-08-21 | 12.64 | 13.57 | 0.91 | 7.19 | 160553.97 | 21457.61 | 7.53 |
| 2024-08-20 | 13.01 | 12.66 | -0.25 | -1.94 | 34154.00 | 4369.34 | 1.60 |
| 2024-08-19 | 13.03 | 12.91 | -0.12 | -0.92 | 28362.29 | 3685.76 | 1.33 |
| 2024-08-16 | 13.40 | 13.03 | -0.23 | -1.74 | 28173.00 | 3708.76 | 1.32 |
| 2024-08-15 | 13.01 | 13.26 | 0.19 | 1.45 | 38545.00 | 5101.30 | 1.81 |
| 2024-08-14 | 13.36 | 13.07 | -0.25 | -1.88 | 25013.00 | 3290.14 | 1.17 |
| 2024-08-13 | 13.10 | 13.32 | 0.20 | 1.52 | 30804.00 | 4059.06 | 1.44 |
| 2024-08-12 | 13.21 | 13.12 | -0.10 | -0.76 | 25301.00 | 3326.41 | 1.19 |
| 2024-08-09 | 13.53 | 13.22 | -0.22 | -1.64 | 27963.99 | 3744.67 | 1.31 |
| 2024-08-08 | 13.51 | 13.44 | -0.18 | -1.32 | 26871.00 | 3615.92 | 1.26 |
| 2024-08-07 | 13.70 | 13.62 | -0.04 | -0.29 | 29353.00 | 3995.62 | 1.38 |
| 2024-08-06 | 13.50 | 13.66 | 0.35 | 2.63 | 39381.00 | 5343.43 | 1.85 |
| 2024-08-05 | 13.65 | 13.31 | -0.44 | -3.20 | 51902.67 | 7076.51 | 2.43 |
| 2024-08-02 | 13.89 | 13.75 | -0.22 | -1.58 | 39437.72 | 5473.92 | 1.85 |
| 2024-08-01 | 14.11 | 13.97 | -0.12 | -0.85 | 49562.00 | 6964.46 | 2.32 |
| 2024-07-31 | 13.44 | 14.09 | 0.65 | 4.84 | 62126.72 | 8601.34 | 2.91 |
| 2024-07-30 | 13.36 | 13.44 | 0.07 | 0.52 | 27030.00 | 3614.37 | 1.27 |
| 2024-07-29 | 13.51 | 13.37 | -0.14 | -1.04 | 34637.00 | 4624.41 | 1.62 |
| 2024-07-26 | 13.47 | 13.51 | 0.02 | 0.15 | 36031.00 | 4902.26 | 1.69 |
| 2024-07-25 | 13.02 | 13.49 | 0.33 | 2.51 | 45950.19 | 6170.20 | 2.15 |
| 2024-07-24 | 13.25 | 13.16 | -0.22 | -1.64 | 35203.00 | 4667.27 | 1.65 |
| 2024-07-23 | 13.81 | 13.38 | -0.39 | -2.83 | 47478.97 | 6500.60 | 2.23 |
| 2024-07-22 | 13.86 | 13.77 | -0.13 | -0.94 | 37985.91 | 5248.93 | 1.78 |
| 2024-07-19 | 13.80 | 13.90 | 0.05 | 0.36 | 34551.70 | 4788.94 | 1.62 |
| 2024-07-18 | 13.99 | 13.85 | -0.15 | -1.07 | 39134.65 | 5400.01 | 1.83 |
| 2024-07-17 | 14.28 | 14.00 | -0.27 | -1.89 | 38989.24 | 5499.61 | 1.83 |
| 2024-07-16 | 14.22 | 14.27 | 0.05 | 0.35 | 38366.00 | 5478.68 | 1.80 |
| 2024-07-15 | 14.47 | 14.22 | -0.43 | -2.94 | 50180.00 | 7186.12 | 2.35 |
| 2024-07-12 | 15.08 | 14.65 | -0.08 | -0.54 | 61855.00 | 9144.20 | 2.90 |
| 2024-07-11 | 14.46 | 14.73 | 0.70 | 4.99 | 80435.00 | 11811.88 | 3.77 |
| 2024-07-10 | 14.28 | 14.03 | -0.25 | -1.75 | 48765.00 | 6960.49 | 2.29 |
| 2024-07-09 | 14.02 | 14.28 | 0.19 | 1.35 | 53343.25 | 7528.73 | 2.50 |
| 2024-07-08 | 14.25 | 14.09 | -0.29 | -2.02 | 34226.58 | 4849.34 | 1.60 |
| 2024-07-05 | 14.40 | 14.38 | -0.05 | -0.35 | 29870.30 | 4299.40 | 1.40 |
| 2024-07-04 | 14.86 | 14.43 | -0.43 | -2.89 | 34368.00 | 5027.06 | 1.61 |
| 2024-07-03 | 14.90 | 14.86 | -0.11 | -0.74 | 37274.75 | 5585.48 | 1.75 |
| 2024-07-02 | 15.10 | 14.97 | -0.08 | -0.53 | 37555.49 | 5649.11 | 1.76 |
| 2024-07-01 | 15.08 | 15.05 | 0.08 | 0.53 | 42683.56 | 6381.17 | 2.00 |
| 2024-06-28 | 14.98 | 14.97 | 0.08 | 0.54 | 43238.86 | 6533.34 | 2.03 |
| 2024-06-27 | 15.26 | 14.89 | -0.49 | -3.19 | 41814.00 | 6310.61 | 1.96 |
| 2024-06-26 | 14.73 | 15.38 | 0.58 | 3.92 | 60900.93 | 9141.49 | 2.85 |
| 2024-06-25 | 15.05 | 14.80 | -0.16 | -1.07 | 47355.89 | 7058.13 | 2.22 |
| 2024-06-24 | 15.38 | 14.96 | -0.62 | -3.98 | 57917.00 | 8769.57 | 2.71 |
| 2024-06-21 | 15.83 | 15.58 | -0.30 | -1.89 | 43584.15 | 6854.94 | 2.04 |
| 2024-06-20 | 16.42 | 15.88 | -0.58 | -3.52 | 48755.55 | 7864.08 | 2.29 |
| 2024-06-19 | 16.77 | 16.46 | -0.28 | -1.67 | 46000.86 | 7611.27 | 2.16 |
| 2024-06-18 | 16.50 | 16.74 | 0.09 | 0.54 | 64574.22 | 10787.10 | 3.03 |
| 2024-06-17 | 16.20 | 16.65 | 0.35 | 2.15 | 80692.86 | 13385.07 | 3.78 |
| 2024-06-14 | 16.27 | 16.30 | 0.04 | 0.25 | 42624.63 | 6897.80 | 2.00 |
| 2024-06-13 | 16.33 | 16.26 | -0.10 | -0.61 | 44361.86 | 7238.81 | 2.08 |
| 2024-06-12 | 16.13 | 16.36 | 0.14 | 0.86 | 41473.70 | 6759.04 | 1.94 |
| 2024-06-11 | 15.89 | 16.22 | 0.22 | 1.38 | 47278.00 | 7569.73 | 2.22 |
| 2024-06-07 | 16.29 | 16.00 | -0.08 | -0.50 | 63334.71 | 10205.97 | 2.97 |
| 2024-06-06 | 16.87 | 16.08 | -0.80 | -4.74 | 112720.80 | 18379.58 | 5.28 |
| 2024-06-05 | 17.14 | 16.88 | -0.35 | -2.03 | 55795.03 | 9566.99 | 2.62 |
| 2024-06-04 | 16.99 | 17.23 | 0.25 | 1.47 | 68618.34 | 11718.56 | 3.22 |
| 2024-06-03 | 17.37 | 17.18 | -0.29 | -1.66 | 72668.30 | 12464.97 | 3.41 |
| 2024-05-31 | 17.51 | 17.47 | -0.15 | -0.85 | 65847.39 | 11567.44 | 3.09 |
| 2024-05-30 | 17.70 | 17.62 | -0.28 | -1.56 | 104559.00 | 18605.56 | 4.90 |
| 2024-05-29 | 17.15 | 17.90 | 0.57 | 3.29 | 142656.14 | 25336.05 | 6.69 |
| 2024-05-28 | 17.66 | 17.33 | -0.51 | -2.86 | 73927.26 | 12898.40 | 3.47 |
| 2024-05-27 | 17.47 | 17.84 | 0.48 | 2.77 | 102825.93 | 18244.82 | 4.82 |
| 2024-05-24 | 17.80 | 17.36 | -0.64 | -3.56 | 108794.00 | 19118.18 | 5.10 |
| 2024-05-23 | 18.80 | 18.00 | -0.95 | -5.01 | 128102.00 | 23388.49 | 6.00 |
| 2024-05-22 | 18.40 | 18.95 | 0.46 | 2.49 | 115417.21 | 21643.16 | 5.41 |
| 2024-05-21 | 18.77 | 18.49 | -0.27 | -1.44 | 85773.64 | 15944.06 | 4.02 |
| 2024-05-20 | 18.77 | 18.76 | -0.02 | -0.11 | 95549.89 | 17878.93 | 4.48 |
| 2024-05-17 | 18.35 | 18.78 | 0.39 | 2.12 | 142895.45 | 26308.01 | 6.70 |
| 2024-05-16 | 18.55 | 18.39 | -0.31 | -1.66 | 117790.08 | 21942.54 | 5.52 |
| 2024-05-15 | 18.67 | 18.70 | -0.15 | -0.80 | 93996.46 | 17592.08 | 4.41 |
| 2024-05-14 | 18.92 | 18.85 | -0.03 | -0.16 | 136748.04 | 25742.27 | 6.41 |
| 2024-05-13 | 19.94 | 18.88 | -1.60 | -7.81 | 235768.68 | 45198.64 | 11.05 |
日K线
周K线
月K线
