瑞泰新材
SZ301238 Forward-adjusted GEM
15.95
+0.21
(+1.33%)
Open
15.71
High
16.09
Low
15.61
Prev close
15.74
Amplitude
3.05%
Volume
919.3万
Trading days
1043
Data range
2022-06-17 ~ 2026-09-30
MA5
15.71
MA10
15.81
MA20
15.67
MA60
15.86
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.71 | 16.09 | 15.61 | 15.95 | 919万 |
| 2 | 2026-09-29 | 15.30 | 15.85 | 15.24 | 15.74 | 812万 |
| 3 | 2026-09-28 | 15.70 | 15.75 | 15.03 | 15.23 | 626万 |
| 4 | 2026-09-24 | 15.86 | 16.03 | 15.68 | 15.71 | 491万 |
| 5 | 2026-09-23 | 15.94 | 15.94 | 15.77 | 15.91 | 495万 |
| 6 | 2026-09-22 | 16.05 | 16.15 | 15.83 | 15.89 | 655万 |
| 7 | 2026-09-21 | 15.97 | 16.00 | 15.86 | 15.98 | 585万 |
| 8 | 2026-09-18 | 15.80 | 15.96 | 15.80 | 15.92 | 544万 |
| 9 | 2026-09-17 | 15.96 | 16.03 | 15.69 | 15.73 | 583万 |
| 10 | 2026-09-16 | 15.60 | 16.05 | 15.43 | 16.01 | 1,006万 |
| 11 | 2026-09-15 | 15.45 | 15.87 | 15.37 | 15.60 | 748万 |
| 12 | 2026-09-14 | 15.07 | 15.59 | 15.07 | 15.49 | 615万 |
52W
Data range
13.90
14.9%
27.68
High/low over the last 250 trading days, and where the price sits.
← Stocks