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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.83 | 3.83 | 3.73 | 3.74 | -2.35% | 1.43 | 3.31% |
| 2025-09-16 | 3.74 | 3.86 | 3.72 | 3.83 | +2.13% | 2.05 | 4.73% |
| 2025-09-15 | 3.72 | 3.76 | 3.68 | 3.75 | 0.00% | 1.31 | 3.07% |
| 2025-09-12 | 3.68 | 3.82 | 3.67 | 3.75 | +1.35% | 2.05 | 4.78% |
| 2025-09-11 | 3.75 | 3.77 | 3.64 | 3.70 | +0.27% | 1.66 | 3.93% |
| 2025-09-10 | 3.58 | 3.71 | 3.56 | 3.69 | +3.07% | 2.04 | 4.84% |
| 2025-09-09 | 3.62 | 3.63 | 3.56 | 3.58 | -0.83% | 0.69 | 1.67% |
| 2025-09-08 | 3.60 | 3.67 | 3.58 | 3.61 | -0.28% | 0.98 | 2.37% |
| 2025-09-05 | 3.58 | 3.65 | 3.50 | 3.62 | +1.12% | 1.21 | 2.94% |
| 2025-09-04 | 3.46 | 3.68 | 3.45 | 3.58 | +3.47% | 2.12 | 5.17% |
| 2025-09-03 | 3.55 | 3.57 | 3.44 | 3.46 | -2.54% | 1.00 | 2.49% |
| 2025-09-02 | 3.60 | 3.62 | 3.52 | 3.55 | -1.39% | 1.18 | 2.88% |
| 2025-09-01 | 3.62 | 3.66 | 3.56 | 3.60 | -0.83% | 1.12 | 2.70% |
| 2025-08-29 | 3.65 | 3.69 | 3.62 | 3.63 | -0.82% | 0.93 | 2.22% |
| 2025-08-28 | 3.65 | 3.72 | 3.56 | 3.66 | -0.54% | 1.38 | 3.31% |
| 2025-08-27 | 3.81 | 3.85 | 3.68 | 3.68 | -3.16% | 2.34 | 5.45% |
| 2025-08-26 | 3.80 | 3.83 | 3.75 | 3.80 | -0.52% | 1.96 | 4.51% |
| 2025-08-25 | 3.77 | 3.85 | 3.75 | 3.82 | +1.60% | 2.40 | 5.50% |
| 2025-08-22 | 3.76 | 3.78 | 3.71 | 3.76 | +0.27% | 1.44 | 3.37% |
| 2025-08-21 | 3.78 | 3.80 | 3.74 | 3.75 | -0.79% | 1.40 | 3.24% |