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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.00 | 5.28 | 4.77 | 4.86 | -6.90% | 7.62 | 13.42% |
| 2025-12-17 | 5.75 | 5.75 | 5.22 | 5.22 | -10.00% | 6.86 | 11.28% |
| 2025-12-16 | 6.17 | 6.41 | 5.56 | 5.80 | -6.00% | 10.66 | 16.00% |
| 2025-12-15 | 6.12 | 6.42 | 5.90 | 6.17 | -2.53% | 8.72 | 12.34% |
| 2025-12-12 | 6.51 | 6.64 | 6.25 | 6.33 | -2.62% | 10.53 | 14.30% |
| 2025-12-11 | 6.95 | 7.05 | 6.50 | 6.50 | -0.31% | 18.22 | 23.60% |
| 2025-12-10 | 6.03 | 6.52 | 5.98 | 6.52 | +9.95% | 10.56 | 14.47% |
| 2025-12-09 | 6.29 | 6.34 | 5.90 | 5.93 | -6.02% | 8.38 | 12.10% |
| 2025-12-08 | 6.27 | 6.49 | 6.16 | 6.31 | +3.27% | 11.39 | 15.72% |
| 2025-12-05 | 5.81 | 6.17 | 5.59 | 6.11 | +6.08% | 11.74 | 17.24% |
| 2025-12-04 | 6.07 | 6.35 | 5.76 | 5.76 | -10.00% | 12.45 | 18.20% |
| 2025-12-03 | 6.58 | 7.21 | 6.40 | 6.40 | -2.74% | 16.02 | 20.71% |
| 2025-12-02 | 6.57 | 6.68 | 6.23 | 6.58 | -1.64% | 15.60 | 21.15% |
| 2025-12-01 | 6.60 | 6.97 | 6.21 | 6.69 | +5.52% | 21.81 | 28.52% |
| 2025-11-28 | 5.86 | 6.34 | 5.58 | 6.34 | +10.07% | 13.87 | 19.83% |
| 2025-11-27 | 6.10 | 6.50 | 5.48 | 5.76 | -2.70% | 17.13 | 25.11% |
| 2025-11-26 | 5.70 | 5.92 | 5.70 | 5.92 | +10.04% | 6.57 | 9.78% |
| 2025-11-25 | 4.86 | 5.38 | 4.65 | 5.38 | +10.02% | 7.86 | 13.83% |
| 2025-11-24 | 5.14 | 5.31 | 4.73 | 4.89 | -5.78% | 8.50 | 14.97% |
| 2025-11-21 | 4.83 | 5.39 | 4.79 | 5.19 | +5.92% | 12.26 | 20.57% |