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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.46 | 3.51 | 3.39 | 3.45 | -0.29% | 0.82 | 2.08% |
| 2025-05-26 | 3.60 | 3.60 | 3.39 | 3.46 | -3.89% | 1.81 | 4.59% |
| 2025-05-23 | 3.68 | 3.70 | 3.56 | 3.60 | -2.17% | 0.92 | 2.21% |
| 2025-05-22 | 3.73 | 3.74 | 3.64 | 3.68 | -1.08% | 0.62 | 1.47% |
| 2025-05-21 | 3.73 | 3.76 | 3.68 | 3.72 | -0.53% | 0.52 | 1.21% |
| 2025-05-20 | 3.71 | 3.76 | 3.68 | 3.74 | +0.81% | 0.77 | 1.80% |
| 2025-05-19 | 3.70 | 3.72 | 3.63 | 3.71 | +1.37% | 0.56 | 1.32% |
| 2025-05-16 | 3.68 | 3.74 | 3.64 | 3.66 | -0.54% | 0.60 | 1.42% |
| 2025-05-15 | 3.67 | 3.68 | 3.61 | 3.68 | +0.27% | 0.50 | 1.19% |
| 2025-05-14 | 3.65 | 3.69 | 3.62 | 3.67 | +0.55% | 0.55 | 1.31% |
| 2025-05-13 | 3.72 | 3.76 | 3.64 | 3.65 | -1.08% | 0.79 | 1.87% |
| 2025-05-12 | 3.78 | 3.87 | 3.67 | 3.69 | -1.86% | 1.06 | 2.47% |
| 2025-05-09 | 3.73 | 3.80 | 3.71 | 3.76 | +1.35% | 0.97 | 2.25% |
| 2025-05-08 | 3.70 | 3.76 | 3.68 | 3.71 | 0.00% | 0.75 | 1.75% |
| 2025-05-07 | 3.77 | 3.89 | 3.69 | 3.71 | -0.27% | 1.29 | 2.98% |
| 2025-05-06 | 3.59 | 3.74 | 3.59 | 3.72 | +4.20% | 1.28 | 3.02% |