当前位置: 爱股网 > 股票行情 > 瑞华泰(688323)股票行情

瑞华泰(688323)股票行情

瑞华泰(688323)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

瑞华泰(688323)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	19.72	20.29	0.40	2.01%	19.26	20.63	53396	10681.20	2.97%	0.00
2026-03-26	21.00	19.89	-0.95	-4.56%	19.69	21.12	56845	11468.34	3.16%	0.00
2026-03-25	20.23	20.84	0.20	0.97%	20.23	21.38	63782	13329.73	3.54%	0.00
2026-03-24	19.83	20.64	1.39	7.22%	19.70	21.33	86776	17752.05	4.82%	0.00
2026-03-23	19.11	19.25	-0.58	-2.92%	19.09	20.40	48788	9619.15	2.71%	0.00
2026-03-20	20.23	19.83	-0.56	-2.75%	19.79	20.89	42268	8563.92	2.35%	0.00
2026-03-19	20.85	20.39	-0.92	-4.32%	20.26	20.95	34745	7156.77	1.93%	0.00
2026-03-18	21.00	21.31	0.41	1.96%	20.70	21.35	26523	5573.94	1.47%	0.00
2026-03-17	21.58	20.90	-0.66	-3.06%	20.89	22.02	38716	8281.75	2.15%	0.00
2026-03-16	22.30	21.56	-1.02	-4.52%	21.40	22.39	40993	8915.14	2.28%	0.00
2026-03-13	21.64	22.58	0.66	3.01%	21.51	23.13	63153	14189.82	3.51%	0.00
2026-03-12	22.32	21.92	-0.55	-2.45%	21.51	22.70	43524	9581.65	2.42%	0.00
2026-03-11	23.25	22.47	-0.62	-2.69%	22.44	23.48	49161	11258.35	2.73%	0.00
2026-03-10	21.91	23.09	1.44	6.65%	21.91	23.30	63293	14496.08	3.52%	0.00
2026-03-09	21.78	21.65	-0.65	-2.91%	20.95	21.90	48698	10412.69	2.71%	0.00
2026-03-06	21.80	22.30	0.40	1.83%	21.70	22.65	47916	10622.77	2.66%	0.00
2026-03-05	22.70	21.90	-0.25	-1.13%	21.50	22.70	54194	11910.18	3.01%	0.00
2026-03-04	22.01	22.15	-0.18	-0.81%	21.94	22.91	45933	10269.73	2.55%	0.00
2026-03-03	24.30	22.33	-1.18	-5.02%	22.30	24.58	80944	19000.90	4.50%	0.00
2026-03-02	24.73	23.51	-1.76	-6.96%	23.03	24.82	87724	20968.95	4.87%	2.00
2026-02-27	23.87	25.27	1.34	5.60%	23.47	25.58	102233	25289.04	5.68%	0.00
2026-02-26	23.44	23.93	0.32	1.36%	23.36	24.38	51097	12201.26	2.84%	0.00
2026-02-25	22.94	23.61	0.42	1.81%	22.94	23.71	41077	9597.38	2.28%	0.00
2026-02-24	23.72	23.19	-0.06	-0.26%	22.97	23.72	44217	10287.75	2.46%	0.00
2026-02-13	23.80	23.25	-0.73	-3.04%	23.25	24.02	43556	10285.03	2.42%	0.00
2026-02-12	23.90	23.98	-0.02	-0.08%	23.64	24.23	54926	13139.07	3.05%	0.00
2026-02-11	23.85	24.00	-0.05	-0.21%	23.85	24.57	47343	11412.47	2.63%	0.00
2026-02-10	25.40	24.05	-1.35	-5.31%	23.50	25.49	97928	23737.23	5.44%	0.00
2026-02-09	25.50	25.40	0.49	1.97%	25.10	26.26	81913	21039.16	4.55%	0.00
2026-02-06	24.90	24.91	-0.51	-2.01%	24.55	25.66	62330	15618.58	3.46%	0.00
2026-02-05	26.71	25.42	-2.26	-8.16%	25.28	27.03	110500	28577.56	6.14%	0.00
2026-02-04	27.00	27.68	0.30	1.10%	25.94	27.73	141506	38192.16	7.86%	2.00
2026-02-03	26.28	27.38	1.87	7.33%	25.48	27.60	137738	36992.61	7.65%	0.10
2026-02-02	27.15	25.51	-0.87	-3.30%	25.12	28.48	112752	29582.24	6.26%	0.00
2026-01-30	27.00	26.38	-1.06	-3.86%	25.29	27.62	124371	32639.92	6.91%	0.00
2026-01-29	28.00	27.44	-0.84	-2.97%	27.14	28.98	126894	35253.35	7.05%	0.00
2026-01-28	29.09	28.28	-1.34	-4.52%	27.77	29.43	148884	42549.91	8.27%	67.00
2026-01-27	29.98	29.62	-1.47	-4.73%	27.01	30.95	322757	93854.00	17.93%	0.22
2026-01-26	28.80	31.09	5.18	19.99%	28.49	31.09	273555	83120.84	15.20%	0.00
2026-01-23	21.00	25.91	4.32	20.01%	20.97	25.91	192320	46963.56	10.68%	0.00
2026-01-22	21.50	21.59	0.11	0.51%	21.40	22.05	55908	12162.05	3.11%	5.00
2026-01-21	22.27	21.48	-1.32	-5.79%	21.17	22.65	99942	21622.15	5.55%	0.00
2026-01-20	23.65	22.80	-0.96	-4.04%	22.17	24.10	91192	20939.38	5.07%	0.00
2026-01-19	22.33	23.76	1.56	7.03%	22.02	24.40	120972	28382.20	6.72%	0.00
2026-01-16	22.24	22.20	-0.02	-0.09%	21.87	22.50	61986	13766.44	3.44%	0.00
2026-01-15	22.65	22.22	-0.85	-3.68%	21.76	23.05	94700	21017.26	5.26%	0.00
2026-01-14	23.46	23.07	-0.33	-1.41%	22.50	24.16	150966	35200.62	8.39%	0.00
2026-01-13	26.38	23.40	-3.40	-12.69%	23.32	26.38	158929	38341.50	8.83%	0.00
2026-01-12	23.80	26.80	3.28	13.95%	23.80	27.80	203894	52882.74	11.33%	0.00
2026-01-09	25.00	23.52	-1.64	-6.52%	23.19	25.88	173929	42552.70	9.66%	0.00
2026-01-08	23.80	25.16	1.26	5.27%	22.96	25.16	180233	43457.30	10.01%	160.00
2026-01-07	22.02	23.90	1.45	6.46%	22.02	23.92	174621	40162.17	9.70%	0.00
2026-01-06	22.50	22.45	-0.11	-0.49%	21.30	22.65	138910	30422.36	7.72%	0.00
2026-01-05	22.96	22.56	0.05	0.22%	21.96	22.96	130711	29422.75	7.26%	0.00
2025-12-31	22.02	22.51	-0.44	-1.92%	21.48	22.88	175150	38730.81	9.73%	2.72
2025-12-30	23.52	22.95	-0.85	-3.57%	22.70	24.52	159698	37589.61	8.87%	0.00
2025-12-29	25.06	23.80	-1.47	-5.82%	23.55	25.70	177847	43616.96	9.88%	0.00
2025-12-26	23.43	25.27	1.84	7.85%	22.63	25.48	228801	55609.64	12.71%	0.00
2025-12-25	24.00	23.43	0.19	0.82%	22.69	24.47	229079	54139.43	12.73%	0.00
2025-12-24	19.20	23.24	3.87	19.98%	19.17	23.24	236894	51072.55	13.16%	0.00
2025-12-23	20.35	19.37	-0.65	-3.25%	19.20	20.65	167621	33258.67	9.31%	0.00
2025-12-22	21.15	20.02	-1.99	-9.04%	19.80	21.43	196570	39954.06	10.92%	0.00
2025-12-19	22.60	22.01	0.47	2.18%	21.10	23.97	227228	51030.08	12.62%	2.00
2025-12-18	20.82	21.54	0.49	2.33%	20.50	24.18	242953	53525.55	13.50%	0.00
2025-12-17	21.91	21.05	-1.79	-7.84%	20.52	22.60	189516	40237.05	10.53%	0.00
2025-12-16	19.99	22.84	2.74	13.63%	19.99	23.60	236678	52209.46	13.15%	0.00
2025-12-15	18.30	20.10	1.90	10.44%	18.29	21.10	183755	36883.16	10.21%	0.00
2025-12-12	18.38	18.20	0.19	1.05%	17.77	19.19	111149	20486.56	6.17%	0.00
2025-12-11	19.90	18.01	-0.45	-2.44%	17.84	19.90	112310	20718.84	6.24%	0.00
2025-12-10	17.78	18.46	0.67	3.77%	17.74	19.13	123734	23050.33	6.87%	102.00
2025-12-09	18.23	17.79	-0.56	-3.05%	17.40	18.60	116261	20812.53	6.46%	0.00
2025-12-08	17.42	18.35	0.84	4.80%	17.10	18.67	185316	33497.85	10.30%	7.94
2025-12-05	15.10	17.51	2.49	16.58%	14.85	17.51	140976	22936.76	7.83%	47.00
2025-12-04	15.58	15.02	-0.55	-3.53%	15.00	15.58	27752	4208.01	1.54%	0.00
2025-12-03	15.65	15.57	-0.13	-0.83%	15.35	15.93	30624	4762.45	1.70%	0.00
2025-12-02	16.01	15.70	-0.19	-1.20%	15.60	16.12	41657	6580.35	2.31%	0.00
2025-12-01	15.98	15.89	0.32	2.06%	15.83	16.79	56387	9142.82	3.13%	0.00
2025-11-28	15.35	15.57	0.23	1.50%	15.28	15.88	41160	6406.29	2.29%	0.00
2025-11-27	15.03	15.34	0.38	2.54%	14.88	15.56	29088	4457.16	1.62%	0.00
2025-11-26	15.11	14.96	-0.15	-0.99%	14.80	15.27	30622	4612.45	1.70%	0.00

上证大盘股票行情在线 K线走势图

瑞华泰(688323)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09