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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.35 | 6.38 | 6.03 | 6.12 | -5.12% | 3.77 | 8.62% |
| 2026-04-21 | 6.31 | 6.63 | 6.28 | 6.45 | +1.57% | 4.26 | 9.29% |
| 2026-04-20 | 6.24 | 6.40 | 6.22 | 6.35 | +0.32% | 2.46 | 5.48% |
| 2026-04-17 | 6.35 | 6.48 | 6.18 | 6.33 | -1.71% | 3.05 | 6.82% |
| 2026-04-16 | 6.49 | 6.67 | 6.33 | 6.44 | +2.71% | 3.36 | 7.35% |
| 2026-04-15 | 6.44 | 6.48 | 6.24 | 6.27 | -2.64% | 1.76 | 3.90% |
| 2026-04-14 | 6.46 | 6.55 | 6.37 | 6.44 | +0.78% | 1.90 | 4.14% |
| 2026-04-13 | 6.32 | 6.41 | 6.26 | 6.39 | 0.00% | 2.15 | 4.78% |
| 2026-04-10 | 6.51 | 6.57 | 6.38 | 6.39 | -0.78% | 3.13 | 6.80% |
| 2026-04-09 | 6.50 | 6.60 | 6.37 | 6.44 | -3.59% | 5.49 | 11.98% |
| 2026-04-08 | 6.18 | 6.68 | 6.10 | 6.68 | +10.05% | 5.29 | 11.45% |
| 2026-04-07 | 5.85 | 6.20 | 5.85 | 6.07 | +3.58% | 1.78 | 4.15% |
| 2026-04-03 | 6.09 | 6.18 | 5.83 | 5.86 | -3.78% | 1.35 | 3.18% |
| 2026-04-02 | 6.06 | 6.12 | 5.94 | 6.09 | -0.33% | 1.64 | 3.82% |
| 2026-04-01 | 6.15 | 6.19 | 6.01 | 6.11 | +0.66% | 1.07 | 2.49% |
| 2026-03-31 | 6.10 | 6.22 | 6.06 | 6.07 | -0.65% | 1.13 | 2.60% |
| 2026-03-30 | 5.94 | 6.13 | 5.91 | 6.11 | +2.17% | 1.20 | 2.80% |
| 2026-03-27 | 5.85 | 6.00 | 5.81 | 5.98 | +1.53% | 1.03 | 2.42% |
| 2026-03-26 | 5.98 | 6.02 | 5.87 | 5.89 | -1.34% | 1.02 | 2.43% |
| 2026-03-25 | 5.87 | 5.98 | 5.85 | 5.97 | +2.05% | 1.25 | 2.96% |