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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.63 | 3.77 | 3.61 | 3.69 | +1.65% | 1.27 | 3.01% |
| 2025-06-24 | 3.62 | 3.70 | 3.62 | 3.63 | +0.28% | 0.77 | 1.83% |
| 2025-06-23 | 3.48 | 3.63 | 3.46 | 3.62 | +1.97% | 0.95 | 2.32% |
| 2025-06-20 | 3.58 | 3.65 | 3.54 | 3.55 | -0.84% | 0.92 | 2.23% |
| 2025-06-19 | 3.68 | 3.74 | 3.56 | 3.58 | -3.24% | 1.05 | 2.52% |
| 2025-06-18 | 3.73 | 3.79 | 3.69 | 3.70 | -0.80% | 1.46 | 3.40% |
| 2025-06-17 | 3.64 | 3.74 | 3.64 | 3.73 | +2.47% | 1.47 | 3.45% |
| 2025-06-16 | 3.56 | 3.66 | 3.56 | 3.64 | +0.28% | 0.99 | 2.40% |
| 2025-06-13 | 3.60 | 3.75 | 3.55 | 3.63 | +0.55% | 1.43 | 3.44% |
| 2025-06-12 | 3.63 | 3.65 | 3.57 | 3.61 | -0.82% | 1.00 | 2.43% |
| 2025-06-11 | 3.63 | 3.73 | 3.60 | 3.64 | +0.28% | 1.51 | 3.60% |
| 2025-06-10 | 3.67 | 3.71 | 3.60 | 3.63 | -1.36% | 1.80 | 4.30% |
| 2025-06-09 | 3.55 | 3.73 | 3.54 | 3.68 | -1.34% | 3.71 | 8.88% |
| 2025-06-06 | 3.72 | 3.82 | 3.58 | 3.73 | +7.49% | 5.09 | 11.83% |
| 2025-06-05 | 3.57 | 3.58 | 3.45 | 3.47 | -3.34% | 1.09 | 2.73% |
| 2025-06-04 | 3.39 | 3.68 | 3.37 | 3.59 | +6.21% | 1.74 | 4.28% |
| 2025-06-03 | 3.35 | 3.42 | 3.33 | 3.38 | +0.60% | 0.43 | 1.11% |
| 2025-05-30 | 3.45 | 3.45 | 3.35 | 3.36 | -2.61% | 0.53 | 1.37% |
| 2025-05-29 | 3.42 | 3.50 | 3.39 | 3.45 | +0.58% | 0.83 | 2.10% |
| 2025-05-28 | 3.45 | 3.51 | 3.43 | 3.43 | -0.58% | 0.76 | 1.91% |