海南瑞泽 sz.002596
3.78
-1.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.84 | 3.89 | 3.75 | 3.78 | -1.56% | 0.73 | 1.67% |
| 2026-05-22 | 3.77 | 3.86 | 3.75 | 3.84 | +2.13% | 0.76 | 1.74% |
| 2026-05-21 | 3.91 | 3.98 | 3.75 | 3.76 | -3.84% | 1.13 | 2.56% |
| 2026-05-20 | 3.88 | 3.95 | 3.78 | 3.91 | +1.03% | 1.32 | 2.98% |
| 2026-05-19 | 3.91 | 3.98 | 3.80 | 3.87 | -0.77% | 1.26 | 2.84% |
| 2026-05-18 | 3.90 | 3.97 | 3.81 | 3.90 | -0.51% | 1.13 | 2.53% |
| 2026-05-15 | 3.97 | 4.00 | 3.84 | 3.92 | -1.26% | 1.39 | 3.11% |
| 2026-05-14 | 4.02 | 4.07 | 3.93 | 3.97 | -1.49% | 1.80 | 3.94% |
| 2026-05-13 | 3.82 | 4.18 | 3.78 | 4.03 | +5.77% | 3.20 | 6.97% |
| 2026-05-12 | 3.85 | 3.86 | 3.74 | 3.81 | -1.04% | 1.30 | 2.98% |
| 2026-05-11 | 3.84 | 3.89 | 3.75 | 3.85 | +1.05% | 1.09 | 2.50% |
| 2026-05-08 | 3.79 | 3.84 | 3.77 | 3.81 | +0.53% | 0.98 | 2.23% |
| 2026-05-07 | 3.84 | 3.86 | 3.74 | 3.79 | -1.04% | 1.23 | 2.82% |
| 2026-05-06 | 3.75 | 3.85 | 3.69 | 3.83 | +1.86% | 1.69 | 3.89% |
| 2026-04-30 | 3.69 | 3.83 | 3.66 | 3.76 | +2.73% | 1.89 | 4.38% |
| 2026-04-29 | 3.54 | 3.72 | 3.53 | 3.66 | +2.52% | 1.71 | 4.06% |
| 2026-04-28 | 3.45 | 3.57 | 3.44 | 3.57 | +3.18% | 1.38 | 3.44% |
| 2026-04-27 | 3.39 | 3.47 | 3.32 | 3.46 | +1.47% | 1.11 | 2.85% |
| 2026-04-24 | 3.40 | 3.43 | 3.35 | 3.41 | +0.59% | 0.85 | 2.19% |
| 2026-04-23 | 3.41 | 3.44 | 3.36 | 3.39 | -0.88% | 0.91 | 2.35% |