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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.87 | 6.34 | 5.73 | 6.34 | +10.07% | 7.80 | 17.57% |
| 2025-10-22 | 5.94 | 6.34 | 5.64 | 5.76 | -3.19% | 4.44 | 10.53% |
| 2025-10-21 | 5.83 | 6.03 | 5.80 | 5.95 | +1.88% | 1.48 | 3.52% |
| 2025-10-20 | 5.78 | 5.92 | 5.76 | 5.84 | +2.10% | 1.40 | 3.36% |
| 2025-10-17 | 5.84 | 5.92 | 5.69 | 5.72 | -2.39% | 1.71 | 4.16% |
| 2025-10-16 | 5.90 | 5.93 | 5.76 | 5.86 | -1.18% | 1.64 | 3.94% |
| 2025-10-15 | 5.93 | 6.02 | 5.85 | 5.93 | 0.00% | 1.73 | 4.11% |
| 2025-10-14 | 6.07 | 6.26 | 5.90 | 5.93 | -1.82% | 2.25 | 5.20% |
| 2025-10-13 | 5.95 | 6.16 | 5.81 | 6.04 | -4.13% | 2.45 | 5.73% |
| 2025-10-10 | 6.45 | 6.48 | 6.24 | 6.30 | -2.02% | 2.48 | 5.50% |
| 2025-10-09 | 6.56 | 6.70 | 6.29 | 6.43 | -1.98% | 3.21 | 7.03% |
| 2025-09-30 | 6.59 | 6.73 | 6.43 | 6.56 | -1.65% | 4.95 | 10.60% |
| 2025-09-29 | 6.40 | 6.70 | 6.28 | 6.67 | +5.04% | 5.44 | 11.72% |
| 2025-09-26 | 6.45 | 6.48 | 6.27 | 6.35 | -1.55% | 5.98 | 13.25% |
| 2025-09-25 | 5.85 | 6.45 | 5.85 | 6.45 | +10.07% | 7.10 | 15.93% |
| 2025-09-24 | 5.61 | 5.98 | 5.56 | 5.86 | +3.72% | 3.53 | 8.45% |
| 2025-09-23 | 5.80 | 5.80 | 5.52 | 5.65 | -2.75% | 2.38 | 5.93% |
| 2025-09-22 | 5.77 | 5.82 | 5.62 | 5.81 | +0.69% | 2.07 | 5.06% |
| 2025-09-19 | 5.68 | 5.88 | 5.60 | 5.77 | +1.05% | 3.27 | 8.02% |
| 2025-09-18 | 5.84 | 6.02 | 5.65 | 5.71 | -1.38% | 5.20 | 12.52% |