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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.80 | 5.11 | 4.44 | 4.44 | -9.94% | 11.00 | 20.43% |
| 2025-07-22 | 4.69 | 5.11 | 4.43 | 4.93 | +5.12% | 14.05 | 25.94% |
| 2025-07-21 | 4.30 | 4.76 | 4.25 | 4.69 | +8.31% | 13.25 | 24.91% |
| 2025-07-18 | 4.15 | 4.38 | 4.11 | 4.33 | +1.17% | 5.95 | 12.28% |
| 2025-07-17 | 3.94 | 4.41 | 3.93 | 4.28 | +6.73% | 7.85 | 16.32% |
| 2025-07-16 | 3.85 | 4.21 | 3.83 | 4.01 | +4.70% | 5.54 | 11.86% |
| 2025-07-15 | 3.88 | 3.90 | 3.76 | 3.83 | -2.54% | 1.54 | 3.52% |
| 2025-07-14 | 3.80 | 3.94 | 3.77 | 3.93 | +3.42% | 1.83 | 4.11% |
| 2025-07-11 | 3.86 | 3.90 | 3.77 | 3.80 | -1.81% | 1.51 | 3.45% |
| 2025-07-10 | 3.83 | 3.92 | 3.79 | 3.87 | +0.78% | 1.45 | 3.27% |
| 2025-07-09 | 3.81 | 3.89 | 3.80 | 3.84 | +0.52% | 1.27 | 2.87% |
| 2025-07-08 | 3.75 | 3.83 | 3.73 | 3.82 | +1.87% | 1.24 | 2.84% |
| 2025-07-07 | 3.80 | 3.81 | 3.72 | 3.75 | -2.09% | 0.89 | 2.07% |
| 2025-07-04 | 3.78 | 3.88 | 3.78 | 3.83 | +1.06% | 1.27 | 2.88% |
| 2025-07-03 | 3.80 | 3.83 | 3.76 | 3.79 | +0.26% | 0.87 | 2.01% |
| 2025-07-02 | 3.81 | 3.84 | 3.73 | 3.78 | -0.79% | 0.97 | 2.22% |
| 2025-07-01 | 3.83 | 3.90 | 3.75 | 3.81 | -1.04% | 1.26 | 2.88% |
| 2025-06-30 | 3.77 | 3.88 | 3.77 | 3.85 | +2.67% | 1.20 | 2.72% |
| 2025-06-27 | 3.74 | 3.79 | 3.72 | 3.75 | -0.53% | 0.78 | 1.82% |
| 2025-06-26 | 3.67 | 3.85 | 3.66 | 3.77 | +2.17% | 2.17 | 5.04% |