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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.84 | 5.00 | 4.66 | 4.90 | +3.16% | 5.46 | 9.81% |
| 2025-11-19 | 5.03 | 5.13 | 4.70 | 4.75 | -8.65% | 6.98 | 12.58% |
| 2025-11-18 | 5.02 | 5.34 | 4.95 | 5.20 | +2.36% | 9.25 | 15.64% |
| 2025-11-17 | 4.87 | 5.23 | 4.82 | 5.08 | +5.83% | 8.84 | 15.24% |
| 2025-11-14 | 4.57 | 4.98 | 4.54 | 4.80 | +5.26% | 7.21 | 13.06% |
| 2025-11-13 | 4.51 | 4.65 | 4.41 | 4.56 | +0.44% | 4.46 | 8.54% |
| 2025-11-12 | 4.53 | 4.64 | 4.46 | 4.54 | +0.44% | 3.30 | 6.35% |
| 2025-11-11 | 4.45 | 4.59 | 4.37 | 4.52 | +2.03% | 4.21 | 8.14% |
| 2025-11-10 | 4.42 | 4.58 | 4.31 | 4.43 | +0.23% | 5.74 | 11.23% |
| 2025-11-07 | 4.48 | 4.54 | 4.25 | 4.42 | +1.61% | 6.31 | 12.48% |
| 2025-11-06 | 4.63 | 4.75 | 4.31 | 4.35 | -5.84% | 6.72 | 13.16% |
| 2025-11-05 | 4.41 | 4.75 | 4.39 | 4.62 | +2.90% | 7.06 | 13.32% |
| 2025-11-04 | 4.47 | 4.53 | 4.41 | 4.49 | -0.44% | 4.94 | 9.67% |
| 2025-11-03 | 4.30 | 4.55 | 4.25 | 4.51 | +4.88% | 5.96 | 11.70% |
| 2025-10-31 | 4.21 | 4.35 | 4.18 | 4.30 | +2.14% | 4.35 | 8.86% |
| 2025-10-30 | 4.04 | 4.23 | 4.01 | 4.21 | +3.69% | 4.83 | 10.14% |
| 2025-10-29 | 3.91 | 4.17 | 3.90 | 4.06 | +3.31% | 3.86 | 8.27% |
| 2025-10-28 | 3.89 | 3.99 | 3.88 | 3.93 | +0.77% | 1.72 | 3.79% |
| 2025-10-27 | 3.99 | 4.01 | 3.87 | 3.90 | -2.01% | 2.25 | 5.01% |
| 2025-10-24 | 4.10 | 4.17 | 3.98 | 3.98 | -3.16% | 2.57 | 5.53% |