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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.75 | 3.78 | 3.72 | 3.78 | +0.53% | 1.31 | 3.04% |
| 2025-08-19 | 3.75 | 3.79 | 3.73 | 3.76 | -0.27% | 1.31 | 3.03% |
| 2025-08-18 | 3.72 | 3.79 | 3.70 | 3.77 | +1.62% | 1.56 | 3.62% |
| 2025-08-15 | 3.69 | 3.71 | 3.68 | 3.71 | +0.54% | 1.36 | 3.20% |
| 2025-08-14 | 3.81 | 3.82 | 3.68 | 3.69 | -3.40% | 2.31 | 5.39% |
| 2025-08-13 | 3.89 | 3.90 | 3.81 | 3.82 | -1.80% | 2.01 | 4.57% |
| 2025-08-12 | 3.94 | 3.95 | 3.87 | 3.89 | -1.52% | 1.59 | 3.56% |
| 2025-08-11 | 3.94 | 3.97 | 3.90 | 3.95 | +0.77% | 1.88 | 4.16% |
| 2025-08-08 | 3.87 | 3.95 | 3.85 | 3.92 | +0.77% | 1.83 | 4.09% |
| 2025-08-07 | 3.93 | 3.94 | 3.86 | 3.89 | +0.78% | 1.49 | 3.33% |
| 2025-08-06 | 3.89 | 3.90 | 3.84 | 3.86 | -1.03% | 1.58 | 3.57% |
| 2025-08-05 | 3.91 | 3.94 | 3.88 | 3.90 | 0.00% | 1.50 | 3.35% |
| 2025-08-04 | 3.88 | 3.92 | 3.86 | 3.90 | 0.00% | 1.61 | 3.61% |
| 2025-08-01 | 3.93 | 3.93 | 3.88 | 3.90 | -0.76% | 1.60 | 3.58% |
| 2025-07-31 | 4.03 | 4.05 | 3.90 | 3.93 | -2.96% | 3.40 | 7.50% |
| 2025-07-30 | 4.07 | 4.15 | 4.03 | 4.05 | -1.22% | 3.33 | 7.13% |
| 2025-07-29 | 4.17 | 4.23 | 4.07 | 4.10 | -2.38% | 4.02 | 8.51% |
| 2025-07-28 | 4.46 | 4.51 | 4.17 | 4.20 | -5.62% | 6.36 | 13.04% |
| 2025-07-25 | 4.89 | 4.94 | 4.45 | 4.45 | -8.81% | 10.94 | 20.67% |
| 2025-07-24 | 4.28 | 4.88 | 4.27 | 4.88 | +9.91% | 10.79 | 19.96% |