*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.02 | 10.31 | 9.96 | 10.31 | +4.99% | 1.08 | 3.35% |
| 2026-04-21 | 9.60 | 9.82 | 9.50 | 9.82 | +5.03% | 1.83 | 5.95% |
| 2026-04-20 | 8.85 | 9.35 | 8.72 | 9.35 | +5.06% | 1.37 | 4.75% |
| 2026-04-17 | 9.20 | 9.26 | 8.90 | 8.90 | -4.81% | 1.91 | 6.68% |
| 2026-04-16 | 9.37 | 9.57 | 9.28 | 9.35 | -1.79% | 1.31 | 4.41% |
| 2026-04-15 | 9.25 | 9.58 | 9.03 | 9.52 | +2.15% | 1.87 | 6.43% |
| 2026-04-14 | 9.26 | 9.58 | 8.91 | 9.32 | -0.43% | 3.03 | 10.51% |
| 2026-04-13 | 9.50 | 9.79 | 9.30 | 9.36 | -4.20% | 3.05 | 10.12% |
| 2026-04-10 | 9.99 | 10.02 | 9.53 | 9.77 | -1.51% | 3.81 | 12.39% |
| 2026-04-09 | 9.45 | 9.92 | 9.36 | 9.92 | +4.97% | 3.16 | 10.38% |
| 2026-04-08 | 9.36 | 9.52 | 9.16 | 9.45 | +1.07% | 3.11 | 10.59% |
| 2026-04-07 | 9.07 | 9.36 | 8.94 | 9.35 | +4.70% | 3.56 | 12.31% |
| 2026-04-03 | 9.41 | 9.87 | 8.93 | 8.93 | -5.00% | 3.76 | 12.72% |
| 2026-04-02 | 8.95 | 9.47 | 8.75 | 9.40 | +2.06% | 3.95 | 13.91% |
| 2026-04-01 | 9.31 | 9.77 | 8.87 | 9.21 | -0.97% | 5.75 | 19.37% |
| 2026-03-31 | 9.20 | 9.58 | 8.66 | 9.30 | +1.97% | 7.13 | 25.08% |
| 2026-03-30 | 9.12 | 9.12 | 9.12 | 9.12 | +4.95% | 0.41 | 1.41% |
| 2026-03-27 | 8.69 | 8.69 | 8.49 | 8.69 | +4.95% | 2.58 | 9.42% |
| 2026-03-26 | 8.28 | 8.28 | 8.28 | 8.28 | +4.94% | 0.15 | 0.56% |
| 2026-03-25 | 7.89 | 7.89 | 7.89 | 7.89 | +5.06% | 0.30 | 1.21% |