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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.41 | 4.43 | 4.34 | 4.39 | +0.69% | 1.53 | 3.04% |
| 2026-02-13 | 4.37 | 4.42 | 4.35 | 4.36 | +0.69% | 1.57 | 3.13% |
| 2026-02-12 | 4.50 | 4.52 | 4.32 | 4.33 | -4.20% | 2.58 | 5.15% |
| 2026-02-11 | 4.53 | 4.60 | 4.50 | 4.52 | -0.66% | 1.26 | 2.42% |
| 2026-02-10 | 4.57 | 4.58 | 4.46 | 4.55 | -0.66% | 1.54 | 2.97% |
| 2026-02-09 | 4.52 | 4.62 | 4.52 | 4.58 | +2.23% | 1.89 | 3.61% |
| 2026-02-06 | 4.49 | 4.53 | 4.40 | 4.48 | -0.89% | 1.89 | 3.69% |
| 2026-02-05 | 4.50 | 4.63 | 4.49 | 4.52 | -0.66% | 2.36 | 4.51% |
| 2026-02-04 | 4.44 | 4.63 | 4.42 | 4.55 | +2.25% | 3.09 | 5.94% |
| 2026-02-03 | 4.48 | 4.50 | 4.36 | 4.45 | +0.91% | 2.09 | 4.14% |
| 2026-02-02 | 4.37 | 4.70 | 4.34 | 4.41 | -0.45% | 3.82 | 7.39% |
| 2026-01-30 | 4.45 | 4.58 | 4.39 | 4.43 | -0.23% | 2.22 | 4.33% |
| 2026-01-29 | 4.46 | 4.51 | 4.38 | 4.44 | 0.00% | 1.82 | 3.55% |
| 2026-01-28 | 4.49 | 4.52 | 4.43 | 4.44 | -1.11% | 1.61 | 3.15% |
| 2026-01-27 | 4.50 | 4.53 | 4.36 | 4.49 | -0.88% | 2.10 | 4.12% |
| 2026-01-26 | 4.71 | 4.72 | 4.50 | 4.53 | -4.03% | 2.38 | 4.54% |
| 2026-01-23 | 4.63 | 4.72 | 4.63 | 4.72 | +1.94% | 2.18 | 4.07% |
| 2026-01-22 | 4.53 | 4.63 | 4.53 | 4.63 | +2.21% | 2.02 | 3.85% |
| 2026-01-21 | 4.54 | 4.55 | 4.46 | 4.53 | -1.09% | 1.83 | 3.53% |
| 2026-01-20 | 4.69 | 4.69 | 4.55 | 4.58 | -3.17% | 2.81 | 5.33% |