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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.07 | 4.15 | 4.04 | 4.11 | +0.98% | 2.18 | 4.66% |
| 2025-10-22 | 4.15 | 4.24 | 4.06 | 4.07 | -2.16% | 2.81 | 5.95% |
| 2025-10-21 | 4.06 | 4.20 | 3.95 | 4.16 | +2.21% | 4.17 | 8.84% |
| 2025-10-20 | 4.06 | 4.23 | 4.03 | 4.07 | +0.99% | 4.79 | 10.14% |
| 2025-10-17 | 3.97 | 4.10 | 3.97 | 4.03 | +0.50% | 4.30 | 9.26% |
| 2025-10-16 | 3.94 | 4.05 | 3.90 | 4.01 | +1.78% | 3.71 | 8.09% |
| 2025-10-15 | 3.88 | 3.94 | 3.86 | 3.94 | +1.29% | 1.11 | 2.48% |
| 2025-10-14 | 3.86 | 3.98 | 3.85 | 3.89 | +0.78% | 1.88 | 4.18% |
| 2025-10-13 | 3.76 | 3.86 | 3.73 | 3.86 | -1.78% | 1.59 | 3.64% |
| 2025-10-10 | 3.83 | 4.05 | 3.82 | 3.93 | +2.34% | 2.87 | 6.32% |
| 2025-10-09 | 3.93 | 3.94 | 3.80 | 3.84 | -2.54% | 1.85 | 4.19% |
| 2025-09-30 | 3.93 | 4.02 | 3.91 | 3.94 | -0.25% | 2.19 | 4.82% |
| 2025-09-29 | 3.85 | 3.98 | 3.78 | 3.95 | +2.60% | 2.83 | 6.32% |
| 2025-09-26 | 3.64 | 3.93 | 3.62 | 3.85 | +5.19% | 3.83 | 8.71% |
| 2025-09-25 | 3.71 | 3.77 | 3.66 | 3.66 | -0.81% | 1.08 | 2.53% |
| 2025-09-24 | 3.63 | 3.70 | 3.59 | 3.69 | +1.37% | 0.97 | 2.30% |
| 2025-09-23 | 3.67 | 3.68 | 3.54 | 3.64 | -0.82% | 1.25 | 3.02% |
| 2025-09-22 | 3.68 | 3.70 | 3.63 | 3.67 | -0.81% | 0.86 | 2.05% |
| 2025-09-19 | 3.68 | 3.77 | 3.66 | 3.70 | -0.27% | 1.07 | 2.52% |
| 2025-09-18 | 3.75 | 3.82 | 3.68 | 3.71 | -0.80% | 1.75 | 4.06% |