*ST瑞和 sz.002620
7.84
-2.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.88 | 8.01 | 7.61 | 7.84 | -2.12% | 2.98 | 12.25% |
| 2026-05-22 | 8.01 | 8.08 | 8.01 | 8.01 | -4.98% | 1.61 | 6.37% |
| 2026-05-21 | 8.43 | 8.43 | 8.43 | 8.43 | -4.96% | 0.12 | 0.47% |
| 2026-05-20 | 8.88 | 9.08 | 8.87 | 8.87 | -5.03% | 2.69 | 9.59% |
| 2026-05-19 | 9.34 | 9.34 | 9.34 | 9.34 | -4.98% | 0.15 | 0.51% |
| 2026-05-18 | 9.83 | 9.83 | 9.83 | 9.83 | -5.02% | 0.10 | 0.33% |
| 2026-05-15 | 10.35 | 10.35 | 10.35 | 10.35 | -4.96% | 1.37 | 4.18% |
| 2026-05-14 | 10.53 | 10.89 | 10.53 | 10.89 | +5.01% | 0.31 | 0.92% |
| 2026-05-13 | 9.84 | 10.37 | 9.81 | 10.37 | +4.96% | 1.14 | 3.57% |
| 2026-05-12 | 9.96 | 10.09 | 9.71 | 9.88 | +0.61% | 1.18 | 3.76% |
| 2026-05-11 | 9.70 | 10.09 | 9.70 | 9.82 | -2.77% | 1.21 | 3.87% |
| 2026-05-08 | 9.91 | 10.44 | 9.52 | 10.10 | +1.51% | 1.85 | 5.90% |
| 2026-05-07 | 9.48 | 9.95 | 9.22 | 9.95 | +4.96% | 1.74 | 5.73% |
| 2026-05-06 | 10.15 | 10.22 | 9.48 | 9.48 | -5.01% | 1.71 | 5.64% |
| 2026-04-30 | 9.98 | 10.40 | 9.98 | 9.98 | -4.95% | 2.42 | 7.62% |
| 2026-04-29 | 10.50 | 10.50 | 10.50 | 10.50 | nan% | nan | nan% |
| 2026-04-28 | 9.90 | 10.90 | 9.90 | 10.50 | +0.77% | 3.01 | 9.34% |
| 2026-04-27 | 10.54 | 10.73 | 10.42 | 10.42 | -5.01% | 1.93 | 5.85% |
| 2026-04-24 | 10.43 | 10.97 | 10.33 | 10.97 | +4.98% | 1.70 | 5.04% |
| 2026-04-23 | 10.62 | 10.80 | 9.98 | 10.45 | +1.36% | 3.09 | 9.37% |