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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.30 | 5.32 | 5.07 | 5.16 | -3.19% | 4.80 | 13.11% |
| 2025-08-19 | 5.39 | 5.78 | 5.08 | 5.33 | +0.19% | 10.26 | 26.99% |
| 2025-08-18 | 5.08 | 5.32 | 5.00 | 5.32 | +9.92% | 4.38 | 11.80% |
| 2025-08-15 | 4.68 | 4.84 | 4.67 | 4.84 | +2.54% | 1.73 | 5.09% |
| 2025-08-14 | 4.84 | 4.86 | 4.69 | 4.72 | -2.88% | 2.22 | 6.54% |
| 2025-08-13 | 4.80 | 4.93 | 4.77 | 4.86 | +1.46% | 2.84 | 8.28% |
| 2025-08-12 | 4.84 | 4.86 | 4.74 | 4.79 | -1.03% | 1.56 | 4.60% |
| 2025-08-11 | 4.64 | 4.88 | 4.63 | 4.84 | +4.31% | 3.39 | 9.97% |
| 2025-08-08 | 4.68 | 4.71 | 4.60 | 4.64 | -1.49% | 1.41 | 4.28% |
| 2025-08-07 | 4.68 | 4.73 | 4.67 | 4.71 | 0.00% | 1.48 | 4.42% |
| 2025-08-06 | 4.60 | 4.73 | 4.59 | 4.71 | +1.51% | 1.88 | 5.66% |
| 2025-08-05 | 4.64 | 4.67 | 4.57 | 4.64 | +0.22% | 1.74 | 5.30% |
| 2025-08-04 | 4.68 | 4.68 | 4.53 | 4.63 | -1.28% | 2.00 | 6.14% |
| 2025-08-01 | 4.74 | 4.78 | 4.65 | 4.69 | -1.26% | 2.24 | 6.73% |
| 2025-07-31 | 4.88 | 4.88 | 4.74 | 4.75 | -4.04% | 3.25 | 9.53% |
| 2025-07-30 | 4.89 | 5.01 | 4.82 | 4.95 | +2.06% | 4.72 | 13.48% |
| 2025-07-29 | 4.92 | 4.95 | 4.79 | 4.85 | -3.19% | 4.13 | 12.00% |
| 2025-07-28 | 4.91 | 5.29 | 4.91 | 5.01 | +2.24% | 7.50 | 20.82% |
| 2025-07-25 | 4.85 | 5.15 | 4.77 | 4.90 | +4.26% | 6.06 | 17.39% |
| 2025-07-24 | 4.63 | 4.72 | 4.60 | 4.70 | +0.64% | 2.63 | 7.90% |