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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.57 | 4.74 | 4.56 | 4.67 | +1.97% | 3.80 | 11.45% |
| 2025-07-22 | 4.62 | 4.63 | 4.48 | 4.58 | -1.08% | 3.14 | 9.72% |
| 2025-07-21 | 4.61 | 4.67 | 4.60 | 4.63 | -1.07% | 2.77 | 8.40% |
| 2025-07-18 | 4.87 | 4.95 | 4.66 | 4.68 | -3.51% | 4.41 | 13.03% |
| 2025-07-17 | 4.96 | 4.97 | 4.77 | 4.85 | -1.42% | 4.07 | 11.79% |
| 2025-07-16 | 4.74 | 5.14 | 4.71 | 4.92 | +1.86% | 6.74 | 19.06% |
| 2025-07-15 | 4.86 | 4.91 | 4.64 | 4.83 | +0.21% | 5.42 | 16.05% |
| 2025-07-14 | 5.21 | 5.34 | 4.80 | 4.82 | -9.06% | 9.31 | 26.41% |
| 2025-07-11 | 6.01 | 6.26 | 5.28 | 5.30 | -6.85% | 15.59 | 37.72% |
| 2025-07-10 | 5.47 | 5.69 | 5.45 | 5.69 | +10.06% | 13.81 | 34.51% |
| 2025-07-09 | 4.70 | 5.17 | 4.56 | 5.17 | +10.00% | 6.54 | 18.38% |
| 2025-07-08 | 4.70 | 4.85 | 4.62 | 4.70 | 0.00% | 3.20 | 9.52% |
| 2025-07-07 | 4.71 | 4.85 | 4.67 | 4.70 | -1.67% | 3.55 | 10.59% |
| 2025-07-04 | 4.87 | 5.05 | 4.76 | 4.78 | -0.62% | 7.62 | 21.98% |
| 2025-07-03 | 4.38 | 4.81 | 4.38 | 4.81 | +10.07% | 2.16 | 6.38% |
| 2025-07-02 | 4.58 | 4.68 | 4.34 | 4.37 | -7.61% | 4.74 | 14.85% |
| 2025-07-01 | 4.83 | 5.19 | 4.69 | 4.73 | -2.27% | 6.26 | 18.07% |
| 2025-06-30 | 4.70 | 4.98 | 4.60 | 4.84 | -0.41% | 7.00 | 20.55% |
| 2025-06-27 | 4.66 | 5.18 | 4.60 | 4.86 | +1.25% | 10.74 | 31.11% |
| 2025-06-26 | 4.18 | 4.80 | 4.10 | 4.80 | +10.09% | 6.32 | 19.66% |