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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.51 | 4.75 | 4.49 | 4.73 | +4.18% | 4.31 | 8.06% |
| 2026-01-16 | 4.64 | 4.67 | 4.51 | 4.54 | -1.94% | 2.74 | 5.25% |
| 2026-01-15 | 4.78 | 4.79 | 4.61 | 4.63 | -2.94% | 3.53 | 6.58% |
| 2026-01-14 | 4.79 | 4.84 | 4.72 | 4.77 | -0.62% | 4.15 | 7.56% |
| 2026-01-13 | 5.01 | 5.03 | 4.78 | 4.80 | -4.19% | 5.57 | 9.93% |
| 2026-01-12 | 4.95 | 5.08 | 4.90 | 5.01 | +0.20% | 6.48 | 11.36% |
| 2026-01-09 | 5.00 | 5.09 | 4.95 | 5.00 | -0.79% | 4.74 | 8.25% |
| 2026-01-08 | 5.00 | 5.15 | 4.96 | 5.04 | +0.20% | 4.71 | 8.12% |
| 2026-01-07 | 5.10 | 5.19 | 5.02 | 5.03 | -1.76% | 4.87 | 8.37% |
| 2026-01-06 | 5.03 | 5.24 | 5.02 | 5.12 | +1.19% | 5.63 | 9.54% |
| 2026-01-05 | 5.20 | 5.24 | 5.02 | 5.06 | -6.12% | 7.07 | 12.14% |
| 2025-12-31 | 5.39 | 5.58 | 5.20 | 5.39 | +0.94% | 7.96 | 12.90% |
| 2025-12-30 | 5.46 | 5.61 | 5.34 | 5.34 | -4.98% | 8.05 | 12.98% |
| 2025-12-29 | 5.84 | 6.03 | 5.61 | 5.62 | -5.39% | 12.72 | 19.24% |
| 2025-12-26 | 5.86 | 6.34 | 5.86 | 5.94 | +2.59% | 18.50 | 26.57% |
| 2025-12-25 | 6.21 | 6.28 | 5.77 | 5.79 | -6.91% | 17.91 | 26.18% |
| 2025-12-24 | 6.48 | 6.73 | 6.01 | 6.22 | -4.01% | 25.43 | 34.79% |
| 2025-12-23 | 6.48 | 6.48 | 6.25 | 6.48 | +10.02% | 11.93 | 16.12% |
| 2025-12-22 | 5.61 | 5.89 | 5.59 | 5.89 | +10.09% | 9.46 | 14.29% |
| 2025-12-19 | 4.80 | 5.35 | 4.66 | 5.35 | +10.08% | 10.92 | 18.99% |