*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.30 | 4.37 | 4.26 | 4.36 | +1.87% | 0.34 | 2.47% |
| 2025-08-19 | 4.18 | 4.35 | 4.17 | 4.28 | +2.88% | 0.48 | 3.57% |
| 2025-08-18 | 4.21 | 4.31 | 4.16 | 4.16 | -1.65% | 0.57 | 4.28% |
| 2025-08-15 | 4.24 | 4.36 | 4.23 | 4.23 | -0.94% | 0.59 | 4.39% |
| 2025-08-14 | 4.27 | 4.43 | 4.25 | 4.27 | +1.18% | 1.02 | 7.46% |
| 2025-08-13 | 4.22 | 4.30 | 4.17 | 4.22 | +0.24% | 0.53 | 4.00% |
| 2025-08-12 | 4.11 | 4.23 | 4.11 | 4.21 | +2.43% | 0.52 | 3.98% |
| 2025-08-11 | 4.10 | 4.14 | 4.02 | 4.11 | +0.98% | 0.46 | 3.59% |
| 2025-08-08 | 4.08 | 4.10 | 4.03 | 4.07 | -0.25% | 0.36 | 2.79% |
| 2025-08-07 | 3.98 | 4.16 | 3.95 | 4.08 | +2.26% | 0.63 | 4.95% |
| 2025-08-06 | 3.87 | 4.01 | 3.85 | 3.99 | +3.37% | 0.60 | 4.82% |
| 2025-08-05 | 3.84 | 3.88 | 3.81 | 3.86 | +0.78% | 0.30 | 2.44% |
| 2025-08-04 | 3.83 | 3.89 | 3.81 | 3.83 | -0.78% | 0.28 | 2.32% |
| 2025-08-01 | 3.80 | 3.87 | 3.80 | 3.86 | +1.85% | 0.20 | 1.69% |
| 2025-07-31 | 3.84 | 3.86 | 3.74 | 3.79 | -1.81% | 0.30 | 2.53% |
| 2025-07-30 | 3.92 | 3.92 | 3.80 | 3.86 | -1.53% | 0.29 | 2.41% |
| 2025-07-29 | 3.99 | 4.00 | 3.87 | 3.92 | -1.26% | 0.49 | 3.92% |
| 2025-07-28 | 3.86 | 4.05 | 3.86 | 3.97 | +2.32% | 0.61 | 4.88% |
| 2025-07-25 | 3.81 | 3.92 | 3.81 | 3.88 | +1.57% | 0.34 | 2.78% |
| 2025-07-24 | 3.80 | 3.86 | 3.79 | 3.82 | +1.06% | 0.40 | 3.28% |