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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.48 | 3.49 | 3.39 | 3.42 | -2.29% | 1.07 | 2.73% |
| 2026-04-21 | 3.56 | 3.58 | 3.47 | 3.50 | -1.69% | 0.90 | 2.24% |
| 2026-04-20 | 3.51 | 3.58 | 3.46 | 3.56 | +0.85% | 1.07 | 2.64% |
| 2026-04-17 | 3.57 | 3.59 | 3.47 | 3.53 | -1.40% | 1.12 | 2.77% |
| 2026-04-16 | 3.57 | 3.60 | 3.52 | 3.58 | +0.85% | 0.83 | 2.03% |
| 2026-04-15 | 3.61 | 3.63 | 3.53 | 3.55 | -1.93% | 0.84 | 2.05% |
| 2026-04-14 | 3.65 | 3.67 | 3.56 | 3.62 | -0.55% | 0.76 | 1.83% |
| 2026-04-13 | 3.60 | 3.65 | 3.57 | 3.64 | +0.55% | 0.54 | 1.30% |
| 2026-04-10 | 3.67 | 3.70 | 3.61 | 3.62 | -0.28% | 0.78 | 1.87% |
| 2026-04-09 | 3.73 | 3.76 | 3.61 | 3.63 | -3.46% | 1.01 | 2.40% |
| 2026-04-08 | 3.70 | 3.78 | 3.68 | 3.76 | +3.87% | 1.07 | 2.50% |
| 2026-04-07 | 3.53 | 3.64 | 3.50 | 3.62 | +2.55% | 0.95 | 2.30% |
| 2026-04-03 | 3.75 | 3.75 | 3.51 | 3.53 | -5.36% | 1.12 | 2.72% |
| 2026-04-02 | 3.80 | 3.81 | 3.70 | 3.73 | -1.84% | 0.77 | 1.78% |
| 2026-04-01 | 3.86 | 3.87 | 3.77 | 3.80 | +0.26% | 0.96 | 2.20% |
| 2026-03-31 | 3.87 | 3.92 | 3.79 | 3.79 | -2.07% | 0.89 | 2.02% |
| 2026-03-30 | 3.81 | 3.90 | 3.78 | 3.87 | +0.52% | 0.81 | 1.84% |
| 2026-03-27 | 3.76 | 3.86 | 3.72 | 3.85 | +1.58% | 0.91 | 2.08% |
| 2026-03-26 | 3.86 | 4.04 | 3.77 | 3.79 | -2.07% | 1.10 | 2.48% |
| 2026-03-25 | 3.79 | 3.88 | 3.76 | 3.87 | +2.38% | 1.04 | 2.37% |