*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.32 | 6.64 | 6.21 | 6.58 | +4.11% | 0.80 | 3.91% |
| 2026-02-13 | 6.36 | 6.49 | 6.30 | 6.32 | -0.16% | 0.49 | 2.43% |
| 2026-02-12 | 6.35 | 6.40 | 6.28 | 6.33 | -0.32% | 0.44 | 2.18% |
| 2026-02-11 | 6.15 | 6.39 | 6.11 | 6.35 | +2.25% | 0.57 | 2.87% |
| 2026-02-10 | 6.00 | 6.28 | 5.96 | 6.21 | +3.85% | 0.72 | 3.69% |
| 2026-02-09 | 6.07 | 6.08 | 5.94 | 5.98 | 0.00% | 0.42 | 2.24% |
| 2026-02-06 | 5.90 | 6.00 | 5.88 | 5.98 | +1.01% | 0.29 | 1.53% |
| 2026-02-05 | 5.90 | 6.00 | 5.87 | 5.92 | +0.34% | 0.25 | 1.33% |
| 2026-02-04 | 5.96 | 6.07 | 5.87 | 5.90 | -1.34% | 0.44 | 2.34% |
| 2026-02-03 | 5.88 | 6.08 | 5.88 | 5.98 | +1.36% | 0.27 | 1.45% |
| 2026-02-02 | 6.02 | 6.04 | 5.86 | 5.90 | -2.32% | 0.36 | 1.95% |
| 2026-01-30 | 6.00 | 6.20 | 5.83 | 6.04 | -0.17% | 0.65 | 3.44% |
| 2026-01-29 | 6.08 | 6.19 | 6.05 | 6.05 | -5.02% | 0.62 | 3.21% |
| 2026-01-28 | 6.69 | 6.75 | 6.37 | 6.37 | -4.93% | 0.70 | 3.42% |
| 2026-01-27 | 6.44 | 6.75 | 6.39 | 6.70 | +4.04% | 0.65 | 3.13% |
| 2026-01-26 | 6.38 | 6.54 | 6.30 | 6.44 | +0.47% | 0.52 | 2.60% |
| 2026-01-23 | 6.18 | 6.48 | 6.11 | 6.41 | +3.72% | 0.62 | 3.12% |
| 2026-01-22 | 6.19 | 6.42 | 6.10 | 6.18 | -0.48% | 0.63 | 3.22% |
| 2026-01-21 | 5.95 | 6.22 | 5.94 | 6.21 | +2.99% | 0.48 | 2.46% |
| 2026-01-20 | 6.01 | 6.28 | 5.99 | 6.03 | -0.33% | 0.44 | 2.29% |