*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.85 | 3.86 | 3.76 | 3.80 | -1.55% | 0.51 | 4.28% |
| 2025-06-24 | 3.86 | 3.90 | 3.82 | 3.86 | -1.28% | 0.72 | 5.90% |
| 2025-06-23 | 3.80 | 3.98 | 3.75 | 3.91 | +3.17% | 0.88 | 7.21% |
| 2025-06-20 | 3.93 | 3.98 | 3.78 | 3.79 | -3.07% | 1.20 | 9.77% |
| 2025-06-19 | 3.70 | 3.91 | 3.63 | 3.91 | +5.11% | 0.80 | 6.69% |
| 2025-06-18 | 3.69 | 3.73 | 3.59 | 3.72 | +0.27% | 0.54 | 4.64% |
| 2025-06-17 | 3.73 | 3.77 | 3.68 | 3.71 | -0.80% | 0.45 | 3.81% |
| 2025-06-16 | 3.68 | 3.76 | 3.64 | 3.74 | +1.63% | 0.52 | 4.46% |
| 2025-06-13 | 3.78 | 3.79 | 3.63 | 3.68 | -3.41% | 0.57 | 4.92% |
| 2025-06-12 | 3.81 | 3.91 | 3.77 | 3.81 | +0.26% | 0.55 | 4.55% |
| 2025-06-11 | 3.76 | 3.87 | 3.76 | 3.80 | +0.80% | 0.55 | 4.62% |
| 2025-06-10 | 3.72 | 3.83 | 3.70 | 3.77 | 0.00% | 0.76 | 6.41% |
| 2025-06-09 | 3.69 | 3.81 | 3.68 | 3.77 | +2.72% | 0.77 | 6.52% |
| 2025-06-06 | 3.69 | 3.72 | 3.63 | 3.67 | 0.00% | 0.62 | 5.37% |
| 2025-06-05 | 3.83 | 3.83 | 3.64 | 3.67 | -4.18% | 1.26 | 10.71% |
| 2025-06-04 | 3.76 | 3.94 | 3.74 | 3.83 | +2.13% | 1.40 | 11.50% |
| 2025-06-03 | 3.75 | 3.83 | 3.72 | 3.75 | -0.79% | 0.70 | 5.88% |
| 2025-05-30 | 3.87 | 3.89 | 3.78 | 3.78 | -3.32% | 0.95 | 7.86% |
| 2025-05-29 | 3.85 | 3.94 | 3.83 | 3.91 | +0.26% | 1.12 | 9.14% |
| 2025-05-28 | 3.86 | 3.90 | 3.71 | 3.90 | 0.00% | 1.46 | 12.18% |