瑞泰科技

sz002066 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

18.22

涨跌幅

-0.11%

成交量

2,031,400 股

成交额

37,037,532 元

换手率

0.88%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.16	18.22	18.50	17.88	-0.11%	2,031,400	37,037,532	0.88
2026-10-13	18.73	18.24	18.73	17.96	-2.93%	3,156,300	57,567,928	1.37
2026-10-12	19.09	18.79	19.30	18.65	-1.57%	1,615,500	30,433,856	0.70
2026-10-09	19.65	19.09	19.65	18.70	-1.70%	2,662,600	50,535,536	1.15
2026-10-08	19.75	19.42	20.16	19.20	-0.77%	3,387,800	67,079,564	1.47
2026-09-30	19.64	19.57	19.78	19.41	-0.15%	960,100	18,761,856	0.42
2026-09-29	19.65	19.60	19.80	19.47	-0.25%	1,467,700	28,810,534	0.64
2026-09-28	19.90	19.65	20.23	19.25	-1.40%	2,811,800	55,605,840	1.22
2026-09-24	20.30	19.93	20.33	19.93	-1.58%	1,798,700	35,973,312	0.78
2026-09-23	20.33	20.25	20.48	19.96	-0.25%	1,990,300	40,164,544	0.86
2026-09-22	20.12	20.30	20.38	20.02	+0.54%	1,983,300	40,119,224	0.86
2026-09-21	20.10	20.19	20.55	19.97	+0.95%	2,465,500	49,944,972	1.07
2026-09-18	20.07	20.00	20.11	19.89	+0.05%	1,848,700	36,919,480	0.80
2026-09-17	20.16	19.99	20.32	19.93	-0.84%	1,975,300	39,699,856	0.86
2026-09-16	19.90	20.16	20.28	19.76	+0.95%	2,077,900	41,743,844	0.90
2026-09-15	20.25	19.97	20.34	19.92	-1.43%	1,782,500	35,756,688	0.77
2026-09-14	20.10	20.26	20.40	20.10	-0.20%	1,460,500	29,649,754	0.63
2026-09-11	20.56	20.30	20.63	20.13	-1.65%	1,904,600	38,691,692	0.82
2026-09-10	20.85	20.64	20.90	20.56	-1.24%	2,030,000	41,994,256	0.88
2026-09-09	21.38	20.90	21.38	20.75	-1.42%	2,830,800	59,278,152	1.23
2026-09-08	21.68	21.20	21.68	21.10	-2.21%	3,286,600	69,889,664	1.42
2026-09-07	21.64	21.68	21.85	21.39	+0.42%	2,234,100	48,402,992	0.97
2026-09-04	22.78	21.59	22.98	21.30	-3.49%	3,926,500	86,172,904	1.70
2026-09-03	22.15	22.37	22.48	22.00	+0.99%	2,704,200	60,192,240	1.17
2026-09-02	22.11	22.15	22.30	21.75	+0.09%	2,699,700	59,663,040	1.17
2026-09-01	22.18	22.13	22.40	21.91	-0.18%	2,769,200	61,237,168	1.20
2026-08-31	22.11	22.17	22.54	22.04	-0.63%	2,576,700	57,545,164	1.12
2026-08-28	22.62	22.31	23.29	22.31	-1.41%	2,556,700	57,951,020	1.11
2026-08-27	22.50	22.63	22.90	22.40	+0.58%	3,400,900	77,119,584	1.47
2026-08-26	22.50	22.50	22.70	22.01	+1.26%	4,088,800	91,684,704	1.77

需要全历史数据与程序化访问？查看瑞泰科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002066 获取全部历史日线。