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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.70 | 3.80 | 3.64 | 3.78 | +4.13% | 1.64 | 3.84% |
| 2026-03-23 | 3.74 | 3.79 | 3.60 | 3.63 | -4.47% | 1.70 | 4.01% |
| 2026-03-20 | 3.92 | 3.95 | 3.80 | 3.80 | -2.56% | 0.96 | 2.18% |
| 2026-03-19 | 3.97 | 4.01 | 3.88 | 3.90 | -2.74% | 1.28 | 2.85% |
| 2026-03-18 | 4.04 | 4.06 | 3.96 | 4.01 | -0.25% | 1.49 | 3.25% |
| 2026-03-17 | 4.09 | 4.14 | 4.02 | 4.02 | -1.47% | 1.55 | 3.31% |
| 2026-03-16 | 4.05 | 4.12 | 4.03 | 4.08 | +0.49% | 1.12 | 2.39% |
| 2026-03-13 | 4.05 | 4.13 | 4.04 | 4.06 | 0.00% | 1.20 | 2.56% |
| 2026-03-12 | 4.12 | 4.14 | 4.05 | 4.06 | -1.22% | 0.98 | 2.10% |
| 2026-03-11 | 4.16 | 4.17 | 4.08 | 4.11 | -0.96% | 0.98 | 2.08% |
| 2026-03-10 | 4.13 | 4.17 | 4.12 | 4.15 | +0.97% | 0.95 | 1.99% |
| 2026-03-09 | 4.12 | 4.17 | 4.06 | 4.11 | -1.44% | 1.49 | 3.16% |
| 2026-03-06 | 4.13 | 4.19 | 4.08 | 4.17 | +1.46% | 1.60 | 3.36% |
| 2026-03-05 | 4.12 | 4.16 | 4.09 | 4.11 | +1.48% | 1.69 | 3.57% |
| 2026-03-04 | 4.00 | 4.08 | 3.97 | 4.05 | +0.75% | 1.60 | 3.45% |
| 2026-03-03 | 4.13 | 4.21 | 4.00 | 4.02 | -2.66% | 1.74 | 3.71% |
| 2026-03-02 | 4.19 | 4.20 | 4.09 | 4.13 | -2.82% | 1.94 | 4.09% |
| 2026-02-27 | 4.16 | 4.27 | 4.13 | 4.25 | +1.67% | 2.18 | 4.49% |
| 2026-02-26 | 4.52 | 4.52 | 4.13 | 4.18 | -6.90% | 4.84 | 9.94% |
| 2026-02-25 | 4.39 | 4.54 | 4.38 | 4.49 | +2.28% | 2.35 | 4.57% |