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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.66 | 4.68 | 4.26 | 4.36 | -5.83% | 8.47 | 26.99% |
| 2025-06-24 | 4.39 | 4.63 | 4.38 | 4.63 | +9.98% | 6.62 | 20.51% |
| 2025-06-23 | 4.21 | 4.21 | 4.11 | 4.21 | +9.92% | 3.19 | 10.65% |
| 2025-06-20 | 4.01 | 4.03 | 3.74 | 3.83 | -4.25% | 2.85 | 10.46% |
| 2025-06-19 | 3.85 | 4.20 | 3.72 | 4.00 | +3.90% | 3.29 | 11.73% |
| 2025-06-18 | 3.92 | 3.96 | 3.82 | 3.85 | -2.04% | 1.08 | 3.90% |
| 2025-06-17 | 4.03 | 4.10 | 3.91 | 3.93 | -2.24% | 1.66 | 5.88% |
| 2025-06-16 | 3.81 | 4.24 | 3.81 | 4.02 | +4.42% | 2.94 | 10.28% |
| 2025-06-13 | 4.01 | 4.01 | 3.82 | 3.85 | -4.23% | 1.68 | 6.05% |
| 2025-06-12 | 3.88 | 4.05 | 3.85 | 4.02 | +2.81% | 2.23 | 7.86% |
| 2025-06-11 | 3.88 | 3.97 | 3.87 | 3.91 | +0.77% | 1.44 | 5.17% |
| 2025-06-10 | 3.80 | 3.91 | 3.71 | 3.88 | +2.65% | 1.91 | 7.04% |
| 2025-06-09 | 3.69 | 3.79 | 3.69 | 3.78 | +2.44% | 0.84 | 3.13% |
| 2025-06-06 | 3.74 | 3.74 | 3.67 | 3.69 | -1.34% | 0.51 | 1.95% |
| 2025-06-05 | 3.73 | 3.78 | 3.69 | 3.74 | 0.00% | 0.75 | 2.81% |
| 2025-06-04 | 3.68 | 3.75 | 3.66 | 3.74 | +1.91% | 0.77 | 2.89% |
| 2025-06-03 | 3.63 | 3.74 | 3.61 | 3.67 | +0.82% | 0.63 | 2.38% |
| 2025-05-30 | 3.72 | 3.77 | 3.63 | 3.64 | -2.15% | 0.67 | 2.57% |
| 2025-05-29 | 3.63 | 3.72 | 3.61 | 3.72 | +2.48% | 0.86 | 3.27% |
| 2025-05-28 | 3.67 | 3.70 | 3.57 | 3.63 | -1.09% | 0.65 | 2.54% |