*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.75 | 3.79 | 3.73 | 3.78 | +0.27% | 0.37 | 3.11% |
| 2025-07-22 | 3.89 | 3.89 | 3.76 | 3.77 | -3.58% | 0.66 | 5.54% |
| 2025-07-21 | 4.07 | 4.07 | 3.90 | 3.91 | -4.63% | 0.84 | 6.70% |
| 2025-07-18 | 4.06 | 4.14 | 3.99 | 4.10 | +0.49% | 0.57 | 4.42% |
| 2025-07-17 | 4.11 | 4.12 | 4.05 | 4.08 | -1.92% | 0.51 | 3.93% |
| 2025-07-16 | 4.01 | 4.20 | 4.01 | 4.16 | +2.97% | 0.56 | 4.36% |
| 2025-07-15 | 4.05 | 4.06 | 3.97 | 4.04 | +0.25% | 0.41 | 3.22% |
| 2025-07-14 | 3.98 | 4.04 | 3.96 | 4.03 | +0.75% | 0.28 | 2.21% |
| 2025-07-11 | 4.05 | 4.06 | 3.92 | 4.00 | -1.48% | 0.62 | 4.91% |
| 2025-07-10 | 4.14 | 4.24 | 4.04 | 4.06 | -2.40% | 0.62 | 4.75% |
| 2025-07-09 | 4.17 | 4.21 | 4.07 | 4.16 | -0.72% | 0.54 | 4.12% |
| 2025-07-08 | 4.12 | 4.24 | 4.09 | 4.19 | +0.96% | 0.65 | 4.97% |
| 2025-07-07 | 4.01 | 4.19 | 3.99 | 4.15 | +4.01% | 0.96 | 7.37% |
| 2025-07-04 | 3.93 | 4.02 | 3.91 | 3.99 | +0.76% | 0.47 | 3.79% |
| 2025-07-03 | 4.02 | 4.08 | 3.92 | 3.96 | -1.74% | 0.71 | 5.63% |
| 2025-07-02 | 3.96 | 4.11 | 3.94 | 4.03 | +1.77% | 0.84 | 6.61% |
| 2025-07-01 | 3.87 | 3.99 | 3.87 | 3.96 | +2.33% | 0.72 | 5.83% |
| 2025-06-30 | 3.80 | 3.89 | 3.75 | 3.87 | +1.84% | 0.48 | 4.02% |
| 2025-06-27 | 3.81 | 3.84 | 3.78 | 3.80 | -0.52% | 0.34 | 2.85% |
| 2025-06-26 | 3.79 | 3.87 | 3.76 | 3.82 | +0.53% | 0.46 | 3.85% |