欢瑞世纪 sz.000892
4.16
0.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.21 | 4.27 | 4.11 | 4.16 | 0.00% | 0.90 | 3.05% |
| 2026-05-22 | 4.16 | 4.21 | 4.05 | 4.16 | +1.22% | 1.11 | 3.76% |
| 2026-05-21 | 4.28 | 4.37 | 4.09 | 4.11 | -3.07% | 1.87 | 6.24% |
| 2026-05-20 | 4.35 | 4.38 | 4.19 | 4.24 | -3.42% | 1.10 | 3.66% |
| 2026-05-19 | 4.38 | 4.48 | 4.29 | 4.39 | +0.23% | 1.21 | 3.87% |
| 2026-05-18 | 4.36 | 4.42 | 4.29 | 4.38 | +0.23% | 1.14 | 3.68% |
| 2026-05-15 | 4.42 | 4.48 | 4.34 | 4.37 | -0.68% | 1.16 | 3.71% |
| 2026-05-14 | 4.65 | 4.69 | 4.38 | 4.40 | -5.17% | 1.50 | 4.72% |
| 2026-05-13 | 4.47 | 4.68 | 4.44 | 4.64 | +3.34% | 2.47 | 7.56% |
| 2026-05-12 | 4.62 | 4.63 | 4.43 | 4.49 | -3.02% | 1.70 | 5.30% |
| 2026-05-11 | 4.76 | 4.80 | 4.56 | 4.63 | -2.73% | 1.88 | 5.72% |
| 2026-05-08 | 4.90 | 4.92 | 4.74 | 4.76 | -2.86% | 1.76 | 5.15% |
| 2026-05-07 | 4.99 | 5.05 | 4.83 | 4.90 | -2.00% | 1.88 | 5.38% |
| 2026-05-06 | 4.96 | 5.07 | 4.94 | 5.00 | +0.81% | 1.54 | 4.32% |
| 2026-04-30 | 4.99 | 5.04 | 4.83 | 4.96 | +1.43% | 2.00 | 5.67% |
| 2026-04-29 | 5.06 | 5.27 | 4.89 | 4.89 | -4.12% | 3.35 | 9.34% |
| 2026-04-28 | 5.25 | 5.30 | 5.08 | 5.10 | -3.95% | 2.16 | 5.87% |
| 2026-04-27 | 5.12 | 5.33 | 5.06 | 5.31 | +2.91% | 3.38 | 9.06% |
| 2026-04-24 | 4.96 | 5.22 | 4.96 | 5.16 | -6.35% | 5.32 | 14.84% |
| 2026-04-23 | 5.51 | 5.51 | 5.51 | 5.51 | -9.97% | 0.70 | 1.79% |