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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.91 | 8.05 | 7.33 | 7.38 | -8.44% | 10.32 | 19.38% |
| 2026-02-13 | 8.58 | 8.82 | 8.06 | 8.06 | -9.94% | 16.87 | 28.45% |
| 2026-02-12 | 8.88 | 9.53 | 8.88 | 8.95 | -9.32% | 22.57 | 35.32% |
| 2026-02-11 | 9.87 | 9.87 | 9.41 | 9.87 | +10.03% | 23.48 | 33.69% |
| 2026-02-10 | 8.97 | 8.97 | 8.97 | 8.97 | +10.06% | 0.86 | 1.35% |
| 2026-02-09 | 8.15 | 8.15 | 8.15 | 8.15 | +9.99% | 1.57 | 2.71% |
| 2026-02-06 | 7.40 | 7.54 | 7.20 | 7.41 | -0.94% | 2.27 | 4.33% |
| 2026-02-05 | 7.42 | 7.65 | 7.38 | 7.48 | -0.13% | 2.61 | 4.87% |
| 2026-02-04 | 7.80 | 7.87 | 7.41 | 7.49 | -5.19% | 3.68 | 6.86% |
| 2026-02-03 | 7.76 | 7.99 | 7.72 | 7.90 | +2.46% | 2.94 | 5.27% |
| 2026-02-02 | 7.57 | 8.16 | 7.57 | 7.71 | +0.92% | 5.06 | 9.03% |
| 2026-01-30 | 7.83 | 7.98 | 7.64 | 7.64 | -3.17% | 4.06 | 7.33% |
| 2026-01-29 | 7.70 | 8.20 | 7.58 | 7.89 | +1.15% | 4.79 | 8.46% |
| 2026-01-28 | 8.15 | 8.29 | 7.74 | 7.80 | -5.34% | 4.10 | 7.26% |
| 2026-01-27 | 8.14 | 8.42 | 7.89 | 8.24 | +1.48% | 3.62 | 6.29% |
| 2026-01-26 | 8.38 | 8.58 | 7.95 | 8.12 | -3.10% | 3.87 | 6.65% |
| 2026-01-23 | 8.14 | 8.50 | 8.10 | 8.38 | +2.70% | 4.37 | 7.41% |
| 2026-01-22 | 7.92 | 8.24 | 7.80 | 8.16 | +2.90% | 4.33 | 7.54% |
| 2026-01-21 | 7.88 | 8.18 | 7.80 | 7.93 | -1.12% | 3.39 | 5.97% |
| 2026-01-20 | 8.01 | 8.35 | 7.84 | 8.02 | +1.52% | 6.76 | 11.82% |