Ruitai Materials Technology Co Ltd (002066)

002066
🏛️ China →
14.92
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 15.33 15.57 15.16 15.57 1,394.9K
09:35 15.60 15.60 15.20 15.21 934.7K
09:40 15.21 15.29 15.18 15.20 512.0K
09:45 15.20 15.21 15.10 15.11 471.6K
09:50 15.11 15.11 15.01 15.05 281.3K
09:55 15.05 15.07 14.98 14.98 311.9K
10:00 14.99 15.01 14.96 15.00 270.2K
10:05 14.99 14.99 14.95 14.95 271.2K
10:10 14.95 14.99 14.90 14.98 353.4K
10:15 14.99 14.99 14.88 14.88 225.4K
10:20 14.88 14.92 14.84 14.84 178.6K
10:25 14.85 14.85 14.78 14.82 408.6K
10:30 14.81 14.90 14.81 14.90 95.1K
10:35 14.90 14.91 14.85 14.87 165.0K
10:40 14.87 14.98 14.84 14.97 227.3K
10:45 14.98 14.99 14.96 14.97 97.7K
10:50 14.97 15.12 14.97 15.10 94.2K
10:55 15.10 15.10 15.05 15.07 91.4K
11:00 15.07 15.10 15.02 15.06 114.3K
11:05 15.05 15.09 15.05 15.06 66.4K
11:10 15.06 15.13 15.06 15.08 110.6K
11:15 15.07 15.24 15.06 15.22 143.1K
11:20 15.22 15.42 15.22 15.34 660.0K
11:25 15.33 15.49 15.28 15.44 849.1K
11:30 15.50 15.50 15.50 15.50 48.6K
13:00 15.51 15.51 15.33 15.37 762.9K
13:05 15.38 15.49 15.33 15.44 522.5K
13:10 15.44 15.50 15.38 15.48 408.4K
13:15 15.48 15.59 15.48 15.55 546.7K
13:20 15.55 15.56 15.49 15.51 296.7K
13:25 15.52 15.58 15.49 15.57 325.7K
13:30 15.57 15.62 15.54 15.54 1,057.7K
13:35 15.54 15.54 15.46 15.46 189.7K
13:40 15.45 15.45 15.33 15.33 221.8K
13:45 15.33 15.38 15.32 15.35 130.2K
13:50 15.34 15.36 15.32 15.35 130.9K
13:55 15.35 15.42 15.34 15.42 164.8K
14:00 15.43 15.43 15.33 15.34 111.1K
14:05 15.34 15.36 15.32 15.33 102.5K
14:10 15.33 15.33 15.30 15.33 109.4K
14:15 15.33 15.38 15.32 15.36 101.5K
14:20 15.36 15.39 15.35 15.35 100.4K
14:25 15.36 15.41 15.36 15.41 191.3K
14:30 15.41 15.45 15.38 15.39 226.9K
14:35 15.39 15.41 15.38 15.38 166.6K
14:40 15.38 15.46 15.36 15.45 202.5K
14:45 15.43 15.52 15.41 15.52 468.1K
14:50 15.52 15.55 15.49 15.55 831.0K
14:55 15.56 15.60 15.55 15.60 422.4K
15:40 15.60 15.60 15.60 15.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 15.05 15.50 14.86 14.92 12.0M
2025-09-26 15.43 15.90 15.35 15.36 10.3M
2025-09-25 15.38 15.60 15.13 15.38 10.0M
2025-09-24 15.36 15.40 14.88 15.24 9.0M
2025-09-23 15.34 15.62 14.78 15.60 16.6M
2025-09-22 15.13 15.46 14.74 15.12 14.8M
2025-09-19 15.05 15.48 14.95 15.25 9.3M
2025-09-18 15.05 15.40 14.82 14.94 9.2M
2025-09-17 15.34 15.65 14.92 15.03 11.6M
2025-09-16 14.98 15.54 14.90 15.20 20.8M
2025-09-15 13.76 15.13 13.76 15.13 17.3M
2025-09-12 13.88 13.88 13.60 13.75 3.3M
2025-09-11 13.79 13.89 13.61 13.87 4.4M
2025-09-10 13.67 13.78 13.53 13.77 3.6M
2025-09-09 13.88 14.00 13.65 13.73 4.7M
2025-09-08 13.25 13.98 13.23 13.90 7.9M
2025-09-05 12.75 13.16 12.67 13.16 5.2M
2025-09-04 12.78 13.12 12.56 12.75 6.3M
2025-09-03 12.93 13.00 12.56 12.63 4.4M
2025-09-02 13.00 13.13 12.73 12.96 5.5M
2025-09-01 13.25 13.25 12.84 12.97 7.4M
2025-08-29 13.30 13.49 13.02 13.09 4.6M
2025-08-28 13.20 13.59 12.91 13.37 7.2M
2025-08-27 13.83 14.00 13.23 13.25 7.5M
2025-08-26 13.95 14.16 13.79 13.98 7.6M
2025-08-25 14.03 14.05 13.57 13.80 9.3M
2025-08-22 14.00 14.09 13.73 13.93 12.4M
2025-08-21 14.49 14.97 13.66 13.91 32.0M
2025-08-20 13.43 14.63 13.40 14.63 10.8M
2025-08-19 12.94 13.68 12.71 13.30 11.4M
2025-08-18 12.32 13.48 12.20 12.94 13.6M
2025-08-15 12.40 12.59 12.27 12.33 4.4M
2025-08-14 12.77 12.84 12.34 12.37 4.1M
2025-08-13 12.75 12.87 12.60 12.77 5.1M
2025-08-12 12.91 12.97 12.66 12.66 4.1M
2025-08-11 12.70 13.12 12.57 12.91 5.9M
2025-08-08 12.36 12.63 12.27 12.63 4.1M
2025-08-07 12.42 12.55 12.29 12.36 2.7M
2025-08-06 12.34 12.44 12.28 12.42 3.1M
2025-08-05 12.19 12.51 12.18 12.34 3.8M
2025-08-04 11.90 12.37 11.86 12.19 5.1M
2025-08-01 11.84 12.05 11.80 11.95 4.6M
2025-07-31 12.12 12.23 11.78 11.84 4.0M
2025-07-30 12.37 12.37 12.05 12.18 4.7M
2025-07-29 12.59 12.59 12.20 12.37 3.3M
2025-07-28 12.50 12.58 12.41 12.50 3.4M
2025-07-25 12.45 12.68 12.29 12.53 5.5M
2025-07-24 12.53 12.56 12.40 12.49 3.2M
2025-07-23 12.64 12.73 12.44 12.47 3.9M
2025-07-22 12.68 12.73 12.52 12.61 3.7M
2025-07-21 12.32 12.64 12.29 12.60 5.2M
2025-07-18 12.43 12.43 12.15 12.33 3.7M
2025-07-17 12.38 12.45 12.25 12.38 2.6M
2025-07-16 12.48 12.49 12.32 12.37 3.2M
2025-07-15 12.67 12.75 12.44 12.48 4.1M
2025-07-14 12.19 12.74 12.19 12.67 6.6M
2025-07-11 12.29 12.38 12.00 12.22 3.4M
2025-07-10 12.26 12.35 12.15 12.29 2.5M
2025-07-09 12.27 12.41 12.20 12.34 3.4M
2025-07-08 12.30 12.37 12.18 12.26 2.9M
2025-07-07 11.98 12.25 11.90 12.23 3.5M
2025-07-04 12.08 12.18 11.95 12.00 3.0M
2025-07-03 12.11 12.16 11.99 12.05 3.4M
2025-07-02 12.19 12.23 12.00 12.10 3.5M
2025-07-01 12.02 12.30 11.92 12.19 4.9M
2025-06-30 12.16 12.22 11.97 12.02 5.4M
2025-06-27 11.78 12.21 11.77 12.11 5.6M
2025-06-26 11.83 11.92 11.68 11.90 4.3M
2025-06-25 11.57 11.83 11.53 11.79 3.7M
2025-06-24 11.16 11.70 11.16 11.56 3.6M
2025-06-23 10.83 11.24 10.83 11.16 2.7M
2025-06-20 10.94 11.14 10.87 10.94 2.0M
2025-06-19 11.22 11.27 10.94 10.98 2.6M
2025-06-18 11.43 11.43 11.16 11.21 2.1M
2025-06-17 11.31 11.38 11.20 11.37 2.4M
2025-06-16 11.45 11.62 11.28 11.32 4.3M
2025-06-13 11.78 11.79 11.44 11.46 3.4M
2025-06-12 12.01 12.01 11.71 11.83 3.3M
2025-06-11 11.62 11.94 11.62 11.80 3.1M
2025-06-10 11.90 11.99 11.55 11.69 3.8M
2025-06-09 12.15 12.23 11.78 11.80 5.2M
2025-06-06 11.90 12.10 11.78 11.88 3.5M
2025-06-05 11.98 11.98 11.74 11.81 3.3M
2025-06-04 11.78 12.02 11.50 11.98 4.2M
2025-06-03 11.81 11.98 11.72 11.78 4.8M
2025-05-30 12.21 12.22 11.85 11.90 6.3M
2025-05-29 12.12 12.54 12.12 12.26 6.7M
2025-05-28 12.25 12.37 12.06 12.30 6.3M
2025-05-27 12.45 12.47 11.99 12.37 9.2M
2025-05-26 11.72 12.46 11.70 12.25 12.5M
2025-05-23 11.53 11.89 11.40 11.58 6.8M
2025-05-22 11.51 11.76 11.49 11.53 3.9M
2025-05-21 11.57 11.78 11.47 11.61 6.0M
2025-05-20 11.83 11.94 11.41 11.61 10.5M
2025-05-19 11.07 12.06 11.02 11.70 15.9M
2025-05-16 10.91 11.07 10.88 10.96 2.6M
2025-05-15 10.95 11.00 10.83 10.92 2.1M
2025-05-14 11.00 11.14 10.91 10.96 3.0M
2025-05-13 11.17 11.22 11.00 11.02 2.7M
2025-05-12 11.10 11.20 10.95 11.06 3.2M
2025-05-09 11.18 11.21 11.01 11.11 3.9M
2025-05-08 10.95 11.18 10.85 11.18 4.1M
2025-05-07 10.92 11.05 10.87 10.96 3.3M
2025-05-06 10.80 10.89 10.70 10.87 3.2M
2025-04-30 10.79 10.95 10.69 10.73 3.5M
2025-04-29 10.49 10.85 10.49 10.77 3.5M
2025-04-28 10.88 10.88 10.43 10.54 2.5M
2025-04-25 10.76 10.79 10.61 10.67 2.8M
2025-04-24 10.77 10.89 10.56 10.67 2.2M
2025-04-23 10.81 10.81 10.70 10.77 1.7M
2025-04-22 10.60 10.85 10.53 10.75 3.3M
2025-04-21 10.48 10.61 10.40 10.56 2.6M
2025-04-18 10.49 10.60 10.38 10.48 1.9M
2025-04-17 10.35 10.66 10.22 10.49 2.5M
2025-04-16 10.50 10.67 10.15 10.38 2.9M
2025-04-15 10.66 10.72 10.43 10.53 2.2M
2025-04-14 10.50 10.70 10.35 10.62 3.5M
2025-04-11 10.29 10.55 10.21 10.36 3.4M
2025-04-10 10.13 10.45 10.13 10.28 4.8M
2025-04-09 9.21 10.14 8.50 9.95 7.1M
2025-04-08 9.78 9.91 9.18 9.43 6.8M
2025-04-07 9.88 10.49 9.88 9.88 6.0M
2025-04-03 10.88 11.32 10.80 10.98 6.4M
2025-04-02 11.05 11.09 10.84 10.89 2.6M
2025-04-01 10.66 11.32 10.64 11.02 6.7M
2025-03-31 10.80 10.88 10.51 10.67 3.3M
2025-03-28 11.06 11.10 10.80 10.83 3.0M
2025-03-27 11.15 11.20 10.95 11.13 2.8M
2025-03-26 11.09 11.32 10.94 11.18 4.4M
2025-03-25 10.87 11.15 10.79 11.13 5.0M
2025-03-24 11.17 11.24 10.59 10.87 5.0M
2025-03-21 11.22 11.34 11.11 11.18 3.7M
2025-03-20 11.10 11.39 10.97 11.23 6.3M
2025-03-19 10.96 11.09 10.93 11.05 2.6M
2025-03-18 10.96 11.05 10.91 11.03 3.2M
2025-03-17 10.81 11.09 10.77 10.95 6.4M
2025-03-14 10.51 10.72 10.40 10.72 3.4M
2025-03-13 10.63 10.65 10.32 10.52 3.3M
2025-03-12 10.69 10.70 10.56 10.65 2.8M
2025-03-11 10.75 10.86 10.55 10.66 5.0M
2025-03-10 10.78 10.98 10.76 10.81 2.5M
2025-03-07 10.77 10.90 10.72 10.79 2.4M
2025-03-06 10.76 10.88 10.61 10.83 3.1M
2025-03-05 10.86 10.89 10.54 10.77 3.3M
2025-03-04 10.69 10.89 10.61 10.87 2.9M
2025-03-03 10.51 10.93 10.48 10.69 4.7M
2025-02-28 10.85 10.87 10.48 10.50 4.0M
2025-02-27 10.92 11.00 10.63 10.87 3.8M
2025-02-26 10.85 11.03 10.81 10.89 3.6M
2025-02-25 10.83 11.02 10.80 10.85 4.6M
2025-02-24 10.92 11.13 10.72 11.01 5.3M
2025-02-21 11.20 11.22 10.91 10.94 4.3M
2025-02-20 11.16 11.30 11.09 11.21 2.9M
2025-02-19 10.95 11.31 10.86 11.23 5.1M
2025-02-18 11.08 11.14 10.88 10.91 4.2M
2025-02-17 11.00 11.16 10.97 11.15 3.2M
2025-02-14 10.96 11.13 10.88 11.01 3.3M
2025-02-13 11.39 11.44 11.00 11.03 4.0M
2025-02-12 11.36 11.45 11.25 11.33 2.9M
2025-02-11 11.39 11.43 11.19 11.36 4.3M
2025-02-10 10.88 11.83 10.88 11.41 8.3M
2025-02-07 10.80 10.95 10.68 10.85 2.9M
2025-02-06 10.58 10.84 10.37 10.79 2.9M
2025-02-05 10.75 10.84 10.45 10.58 2.5M
2025-01-27 10.72 10.98 10.60 10.64 3.0M
2025-01-24 10.69 10.79 10.45 10.72 2.9M
2025-01-23 10.93 11.03 10.66 10.66 3.3M
2025-01-22 10.93 11.11 10.75 10.76 3.1M
2025-01-21 11.27 11.32 10.78 10.95 3.8M
2025-01-20 10.97 11.31 10.89 11.20 5.0M
2025-01-17 10.84 10.93 10.62 10.88 3.1M
2025-01-16 11.07 11.16 10.70 10.89 4.6M
2025-01-15 10.90 11.06 10.67 10.94 8.6M
2025-01-14 9.79 10.77 9.79 10.77 7.9M
2025-01-13 9.71 9.94 9.40 9.79 3.7M
2025-01-10 10.01 10.28 9.65 9.72 5.5M
2025-01-09 10.36 10.36 10.00 10.09 5.4M
2025-01-08 10.51 10.63 10.05 10.43 6.2M
2025-01-07 10.26 10.58 9.98 10.58 7.4M
2025-01-06 10.95 10.96 10.03 10.35 10.9M
2025-01-03 10.83 11.22 10.41 11.14 15.1M
2025-01-02 11.43 11.55 10.63 10.73 15.9M