*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.18 | 7.51 | 7.15 | 7.51 | +5.04% | 0.76 | 3.25% |
| 2026-03-23 | 7.15 | 7.15 | 7.02 | 7.15 | +4.99% | 2.08 | 9.24% |
| 2026-03-20 | 6.90 | 6.99 | 6.71 | 6.81 | -1.59% | 0.84 | 3.87% |
| 2026-03-19 | 6.92 | 7.03 | 6.84 | 6.92 | -1.56% | 0.84 | 3.87% |
| 2026-03-18 | 6.93 | 7.08 | 6.82 | 7.03 | +0.57% | 0.68 | 3.10% |
| 2026-03-17 | 7.24 | 7.25 | 6.95 | 6.99 | -3.05% | 0.83 | 3.71% |
| 2026-03-16 | 7.13 | 7.31 | 7.03 | 7.21 | +1.26% | 1.27 | 5.62% |
| 2026-03-13 | 6.80 | 7.12 | 6.80 | 7.12 | +5.01% | 1.45 | 6.52% |
| 2026-03-12 | 6.90 | 6.99 | 6.72 | 6.78 | -1.74% | 0.65 | 2.99% |
| 2026-03-11 | 6.68 | 6.96 | 6.68 | 6.90 | +2.53% | 0.88 | 4.09% |
| 2026-03-10 | 6.52 | 6.73 | 6.46 | 6.73 | +4.99% | 0.85 | 4.07% |
| 2026-03-09 | 6.49 | 6.52 | 6.35 | 6.41 | -3.90% | 0.49 | 2.41% |
| 2026-03-06 | 6.53 | 6.81 | 6.53 | 6.67 | +1.83% | 0.73 | 3.46% |
| 2026-03-05 | 6.47 | 6.63 | 6.39 | 6.55 | +3.15% | 0.51 | 2.48% |
| 2026-03-04 | 6.25 | 6.42 | 6.14 | 6.35 | -0.47% | 0.58 | 2.90% |
| 2026-03-03 | 6.68 | 6.74 | 6.38 | 6.38 | -5.06% | 0.87 | 4.25% |
| 2026-03-02 | 6.86 | 6.95 | 6.72 | 6.72 | -4.95% | 1.17 | 5.49% |
| 2026-02-27 | 6.90 | 7.07 | 6.79 | 7.07 | +5.05% | 1.48 | 6.67% |
| 2026-02-26 | 6.58 | 6.82 | 6.51 | 6.73 | +2.75% | 0.77 | 3.64% |
| 2026-02-25 | 6.58 | 6.73 | 6.51 | 6.55 | -0.46% | 0.70 | 3.36% |