Ruitai Mat Tech A (002066)

002066
🏛️ China →
14.92
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 11.00 11.24 11.00 11.16 3.0M
2022-12-29 11.08 11.17 10.97 11.02 3.1M
2022-12-28 11.34 11.43 11.02 11.17 4.7M
2022-12-27 11.63 11.67 11.36 11.39 4.3M
2022-12-26 11.60 11.68 11.42 11.62 3.8M
2022-12-23 11.80 11.80 11.30 11.49 6.7M
2022-12-22 12.19 12.23 11.73 11.80 4.5M
2022-12-21 12.17 12.39 12.00 12.06 4.0M
2022-12-20 12.21 12.41 11.81 12.20 6.1M
2022-12-19 12.53 13.00 12.20 12.36 6.8M
2022-12-16 12.82 13.10 12.50 12.58 8.7M
2022-12-15 12.26 13.54 12.26 12.78 12.7M
2022-12-14 12.99 12.99 12.00 12.31 12.9M
2022-12-13 13.02 13.15 12.72 12.93 8.0M
2022-12-12 13.00 13.30 12.91 13.02 13.3M
2022-12-09 12.68 13.89 12.63 13.41 24.5M
2022-12-08 13.08 13.08 12.56 12.63 7.9M
2022-12-07 13.10 13.24 12.83 13.00 8.6M
2022-12-06 13.41 13.61 13.12 13.14 11.0M
2022-12-05 13.30 13.71 12.90 13.65 20.2M
2022-12-02 13.00 13.24 12.89 13.17 10.3M
2022-12-01 13.26 13.40 12.80 13.11 12.3M
2022-11-30 13.52 13.80 13.18 13.18 20.7M
2022-11-29 13.40 14.00 13.04 14.00 31.5M
2022-11-28 13.55 14.13 13.15 13.78 42.5M
2022-11-25 12.23 13.45 12.15 13.45 15.7M
2022-11-24 12.60 12.79 12.12 12.23 16.2M
2022-11-23 12.43 13.05 12.43 12.88 23.5M
2022-11-22 11.80 13.10 11.80 12.39 17.4M
2022-11-21 11.91 12.16 11.78 11.91 4.1M
2022-11-18 12.25 12.28 11.95 12.00 2.8M
2022-11-17 12.01 12.25 11.90 12.25 3.7M
2022-11-16 12.14 12.21 12.01 12.01 2.9M
2022-11-15 11.93 12.25 11.91 12.16 3.9M
2022-11-14 12.41 12.53 11.88 11.91 5.5M
2022-11-11 12.20 12.72 12.12 12.32 8.2M
2022-11-10 12.20 12.24 11.96 12.00 3.0M
2022-11-09 12.07 12.29 12.07 12.17 2.7M
2022-11-08 11.90 12.20 11.87 12.07 4.2M
2022-11-07 11.97 12.12 11.88 11.95 4.0M
2022-11-04 12.44 12.44 12.06 12.09 6.5M
2022-11-03 11.85 12.21 11.58 12.18 6.7M
2022-11-02 11.34 11.81 11.27 11.73 4.2M
2022-11-01 11.17 11.33 11.15 11.31 1.8M
2022-10-31 11.04 11.29 11.01 11.17 2.3M
2022-10-28 11.24 11.37 11.01 11.05 2.6M
2022-10-27 11.49 11.59 11.37 11.42 2.2M
2022-10-26 11.24 11.48 11.17 11.41 3.1M
2022-10-25 11.35 11.35 11.05 11.18 2.4M
2022-10-24 11.16 11.40 11.02 11.16 3.3M
2022-10-21 11.16 11.30 10.90 11.15 2.7M
2022-10-20 11.07 11.28 10.95 11.04 2.9M
2022-10-19 11.40 11.55 11.04 11.15 4.7M
2022-10-18 11.10 11.19 10.96 11.11 2.8M
2022-10-17 10.75 11.13 10.52 10.99 3.6M
2022-10-14 10.35 10.63 10.35 10.61 2.5M
2022-10-13 10.10 10.46 10.01 10.34 2.2M
2022-10-12 10.03 10.17 9.81 10.17 2.1M
2022-10-11 9.89 9.96 9.59 9.94 2.1M
2022-10-10 9.85 10.06 9.70 9.73 2.0M
2022-09-30 10.10 10.15 9.82 9.83 1.9M
2022-09-29 10.27 10.27 9.99 10.04 2.5M
2022-09-28 10.55 10.56 10.08 10.08 2.3M
2022-09-27 10.43 10.65 10.37 10.56 2.2M
2022-09-26 10.39 10.63 10.20 10.33 2.8M
2022-09-23 10.78 10.79 10.34 10.39 2.4M
2022-09-22 10.83 10.86 10.67 10.74 2.0M
2022-09-21 10.72 10.90 10.38 10.80 2.5M
2022-09-20 10.56 10.68 10.46 10.61 2.8M
2022-09-19 10.86 10.88 10.36 10.41 3.3M
2022-09-16 11.30 11.32 10.62 10.80 3.2M
2022-09-15 11.47 11.59 10.95 11.19 4.5M
2022-09-14 11.59 11.70 11.41 11.48 2.8M
2022-09-13 11.73 11.94 11.72 11.77 2.4M
2022-09-09 11.65 11.77 11.50 11.71 2.1M
2022-09-08 11.80 11.90 11.64 11.65 3.7M
2022-09-07 11.90 11.94 11.79 11.80 2.6M
2022-09-06 11.83 11.94 11.77 11.88 1.9M
2022-09-05 12.08 12.16 11.75 11.81 2.6M
2022-09-02 11.71 12.03 11.70 12.00 3.5M
2022-09-01 11.64 11.87 11.61 11.63 3.0M
2022-08-31 12.08 12.13 11.61 11.63 4.3M
2022-08-30 12.29 12.44 12.00 12.08 3.6M
2022-08-29 12.00 12.33 11.55 12.30 4.8M
2022-08-26 12.23 12.33 12.00 12.04 4.1M
2022-08-25 12.22 12.38 11.81 12.09 5.2M
2022-08-24 12.75 12.75 12.18 12.22 6.3M
2022-08-23 12.87 12.91 12.71 12.74 3.9M
2022-08-22 12.86 13.01 12.74 12.87 4.7M
2022-08-19 12.79 12.98 12.68 12.86 8.0M
2022-08-18 12.98 13.00 12.67 12.78 8.1M
2022-08-17 13.36 13.40 13.00 13.00 9.7M
2022-08-16 13.23 13.40 13.01 13.26 11.9M
2022-08-15 12.55 13.23 12.55 13.23 14.5M
2022-08-12 12.26 13.40 12.18 12.81 21.6M
2022-08-11 12.05 12.22 11.94 12.18 5.9M
2022-08-10 11.58 12.05 11.57 12.02 5.7M
2022-08-09 11.80 11.84 11.62 11.67 3.9M
2022-08-08 11.63 11.86 11.49 11.82 4.0M
2022-08-05 11.61 11.64 11.47 11.63 3.4M
2022-08-04 11.42 11.70 11.33 11.58 4.3M
2022-08-03 11.15 11.75 11.15 11.35 7.5M
2022-08-02 12.11 12.20 11.12 11.23 12.0M
2022-08-01 12.11 12.38 11.96 12.36 6.4M
2022-07-29 12.37 12.43 12.04 12.10 7.8M
2022-07-28 12.41 12.56 12.28 12.30 5.4M
2022-07-27 12.61 12.67 12.21 12.39 7.0M
2022-07-26 12.42 12.74 12.31 12.61 5.7M
2022-07-25 12.75 12.96 12.42 12.54 6.9M
2022-07-22 12.90 13.06 12.54 12.62 9.0M
2022-07-21 13.00 13.18 12.85 12.95 10.3M
2022-07-20 13.05 13.26 12.93 13.19 13.7M
2022-07-19 12.70 13.43 12.51 13.36 22.0M
2022-07-18 12.63 12.95 12.56 12.71 12.1M
2022-07-15 12.99 13.17 12.53 12.59 18.0M
2022-07-14 13.20 13.49 12.87 13.05 33.0M
2022-07-13 11.94 13.08 11.75 13.08 12.2M
2022-07-12 12.48 12.50 11.84 11.89 21.5M
2022-07-11 12.99 13.79 12.37 12.48 38.6M
2022-07-08 11.95 13.05 11.89 13.05 22.0M
2022-07-07 11.72 11.97 11.56 11.86 11.4M
2022-07-06 11.52 12.08 11.32 11.72 20.2M
2022-07-05 11.29 11.48 11.22 11.43 8.1M
2022-07-04 11.31 11.34 11.21 11.30 4.8M
2022-07-01 11.39 11.43 11.23 11.25 5.9M
2022-06-30 11.51 11.52 11.36 11.37 9.8M
2022-06-29 11.48 11.85 11.34 11.58 18.0M
2022-06-28 11.42 11.60 11.32 11.48 7.9M
2022-06-27 11.37 11.44 11.31 11.39 6.7M
2022-06-24 11.47 11.51 11.31 11.34 7.3M
2022-06-23 11.40 11.47 11.20 11.43 9.7M
2022-06-22 11.56 11.60 11.38 11.42 9.5M
2022-06-21 11.59 11.67 11.44 11.52 10.2M
2022-06-20 11.69 11.75 11.57 11.64 10.5M
2022-06-17 11.61 11.65 11.36 11.57 13.9M
2022-06-16 11.53 11.79 11.51 11.66 13.0M
2022-06-15 11.68 11.90 11.62 11.77 17.7M
2022-06-14 11.71 11.77 11.51 11.70 14.0M
2022-06-13 11.81 11.89 11.61 11.83 18.1M
2022-06-10 11.88 12.15 11.86 11.95 23.6M
2022-06-09 12.66 12.82 12.05 12.05 39.8M
2022-06-08 14.12 14.27 13.39 13.39 51.1M
2022-06-07 13.71 15.50 13.71 14.88 69.5M
2022-06-06 17.08 18.61 15.23 15.23 61.5M
2022-06-02 16.91 16.92 14.12 16.92 51.8M
2022-06-01 14.50 15.38 14.35 15.38 11.2M
2022-05-31 13.45 13.98 13.32 13.98 8.6M
2022-05-30 12.60 12.71 12.23 12.71 7.1M
2022-05-27 10.45 11.55 10.43 11.55 13.7M
2022-05-26 10.20 10.77 10.13 10.50 5.0M
2022-05-25 9.74 10.37 9.65 10.21 4.0M
2022-05-24 10.06 10.22 9.70 9.78 3.0M
2022-05-23 10.13 10.24 10.03 10.13 2.0M
2022-05-20 10.12 10.29 10.00 10.05 3.2M
2022-05-19 9.74 10.12 9.46 10.09 5.1M
2022-05-18 9.40 10.10 9.31 9.83 4.6M
2022-05-17 9.21 9.40 9.21 9.39 1.4M
2022-05-16 9.24 9.43 9.21 9.28 1.7M
2022-05-13 9.30 9.37 9.20 9.24 1.4M
2022-05-12 9.01 9.46 9.01 9.22 2.2M
2022-05-11 9.41 9.45 9.12 9.12 2.6M
2022-05-10 9.16 9.49 9.07 9.30 1.9M
2022-05-09 8.98 9.40 8.95 9.30 2.1M
2022-05-06 9.06 9.20 8.83 8.94 2.2M
2022-05-05 8.80 9.40 8.67 9.28 3.0M
2022-04-29 8.56 8.86 8.48 8.76 2.7M
2022-04-28 8.35 8.79 8.18 8.56 3.4M
2022-04-27 7.99 8.40 7.88 8.38 3.5M
2022-04-26 8.66 8.68 7.82 8.23 4.1M
2022-04-25 9.53 9.53 8.69 8.69 4.7M
2022-04-22 9.80 9.82 9.44 9.65 3.0M
2022-04-21 9.76 10.08 9.73 9.79 4.2M
2022-04-20 9.92 10.00 9.66 9.85 2.9M
2022-04-19 9.74 9.82 9.56 9.76 2.2M
2022-04-18 9.47 9.78 9.21 9.68 3.0M
2022-04-15 9.94 9.94 9.47 9.56 3.4M
2022-04-14 9.95 10.05 9.87 9.92 1.8M
2022-04-13 10.16 10.20 9.93 9.96 2.3M
2022-04-12 9.85 10.25 9.80 10.23 3.2M
2022-04-11 10.20 10.28 9.85 9.95 3.4M
2022-04-08 10.20 10.38 9.93 10.19 3.2M
2022-04-07 10.28 10.54 10.14 10.16 3.6M
2022-04-06 10.19 10.50 10.08 10.34 3.8M
2022-04-01 10.30 10.31 10.08 10.11 2.1M
2022-03-31 10.27 10.44 10.14 10.26 2.4M
2022-03-30 10.20 10.33 10.11 10.25 1.8M
2022-03-29 10.32 10.55 10.10 10.17 2.2M
2022-03-28 10.36 10.51 10.09 10.32 3.0M
2022-03-25 10.20 10.58 10.20 10.56 4.3M
2022-03-24 10.31 10.37 10.17 10.20 2.5M
2022-03-23 10.48 10.66 10.34 10.35 2.4M
2022-03-22 10.75 10.75 10.38 10.48 1.9M
2022-03-21 10.59 10.72 10.40 10.64 3.1M
2022-03-18 10.00 10.60 10.00 10.58 4.2M
2022-03-17 10.24 10.39 9.98 10.07 3.2M
2022-03-16 9.79 10.30 9.55 10.10 5.1M
2022-03-15 10.66 10.76 9.79 9.79 6.8M
2022-03-14 11.37 11.43 10.88 10.88 3.5M
2022-03-11 11.50 11.50 11.12 11.44 2.7M
2022-03-10 11.39 11.63 11.28 11.51 3.6M
2022-03-09 11.32 11.45 10.69 11.14 3.2M
2022-03-08 11.45 11.63 11.11 11.24 3.1M
2022-03-07 11.41 11.80 11.33 11.52 3.8M
2022-03-04 11.62 11.72 11.37 11.45 2.9M
2022-03-03 11.94 11.94 11.55 11.62 3.3M
2022-03-02 11.52 11.73 11.40 11.70 4.3M
2022-03-01 11.25 11.70 11.21 11.63 5.0M
2022-02-28 11.10 11.27 10.97 11.15 2.9M
2022-02-25 11.15 11.36 11.05 11.12 3.6M
2022-02-24 11.64 11.64 10.90 11.06 6.3M
2022-02-23 11.52 11.62 11.36 11.53 3.3M
2022-02-22 11.61 11.72 11.40 11.48 4.4M
2022-02-21 11.85 11.85 11.59 11.69 5.1M
2022-02-18 11.55 12.40 11.33 11.89 9.4M
2022-02-17 11.41 11.61 11.30 11.51 5.4M
2022-02-16 10.91 11.45 10.85 11.44 5.8M
2022-02-15 11.07 11.12 10.80 10.84 3.7M
2022-02-14 11.26 11.31 11.00 11.05 4.1M
2022-02-11 11.21 11.36 11.06 11.23 5.6M
2022-02-10 11.12 11.26 10.98 11.13 4.9M
2022-02-09 10.54 11.08 10.53 11.05 5.2M
2022-02-08 10.13 10.55 10.13 10.54 3.2M
2022-02-07 10.02 10.30 9.93 10.21 2.0M
2022-01-28 9.61 9.98 9.51 9.90 2.3M
2022-01-27 9.81 9.92 9.60 9.61 2.0M
2022-01-26 9.84 10.03 9.77 9.90 1.7M
2022-01-25 10.29 10.37 9.77 9.80 3.4M
2022-01-24 10.36 10.37 10.10 10.29 2.1M
2022-01-21 10.30 10.43 10.17 10.28 2.1M
2022-01-20 10.61 10.85 10.28 10.32 3.1M
2022-01-19 10.47 10.77 10.47 10.57 2.6M
2022-01-18 10.89 10.91 10.45 10.48 4.1M
2022-01-17 10.75 11.03 10.70 10.86 2.7M
2022-01-14 11.15 11.22 10.70 10.77 4.2M
2022-01-13 11.20 11.31 11.01 11.05 3.0M
2022-01-12 11.43 11.46 11.14 11.24 3.6M
2022-01-11 11.14 11.52 11.11 11.36 5.6M
2022-01-10 11.09 11.23 10.98 11.11 3.0M
2022-01-07 11.43 11.53 11.05 11.09 5.2M
2022-01-06 11.28 11.65 11.01 11.58 7.2M
2022-01-05 11.37 11.67 11.16 11.38 9.1M
2022-01-04 11.20 11.43 10.83 11.34 6.0M