*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.85 | 6.14 | 5.81 | 6.05 | +1.17% | 0.45 | 2.42% |
| 2026-01-16 | 5.86 | 6.09 | 5.77 | 5.98 | +3.10% | 0.59 | 3.11% |
| 2026-01-15 | 5.84 | 5.93 | 5.67 | 5.80 | -2.03% | 0.39 | 2.17% |
| 2026-01-14 | 6.02 | 6.15 | 5.84 | 5.92 | -1.66% | 0.50 | 2.66% |
| 2026-01-13 | 6.01 | 6.15 | 5.77 | 6.02 | +0.17% | 0.83 | 4.41% |
| 2026-01-12 | 5.97 | 6.01 | 5.82 | 6.01 | +5.07% | 0.38 | 2.00% |
| 2026-01-09 | 5.72 | 5.72 | 5.72 | 5.72 | +4.95% | 0.08 | 0.44% |
| 2026-01-08 | 5.51 | 5.64 | 5.43 | 5.45 | -1.98% | 0.29 | 1.64% |
| 2026-01-07 | 5.50 | 5.68 | 5.39 | 5.56 | +1.09% | 0.35 | 1.99% |
| 2026-01-06 | 5.39 | 5.54 | 5.30 | 5.50 | +3.97% | 0.46 | 2.68% |
| 2026-01-05 | 5.08 | 5.29 | 5.01 | 5.29 | +4.96% | 0.27 | 1.61% |
| 2025-12-31 | 4.96 | 5.04 | 4.82 | 5.04 | +1.61% | 0.26 | 1.67% |
| 2025-12-30 | 5.00 | 5.09 | 4.96 | 4.96 | -1.98% | 0.28 | 1.75% |
| 2025-12-29 | 5.12 | 5.12 | 5.00 | 5.06 | -1.17% | 0.19 | 1.21% |
| 2025-12-26 | 5.14 | 5.20 | 5.08 | 5.12 | -1.35% | 0.17 | 1.03% |
| 2025-12-25 | 5.18 | 5.27 | 5.09 | 5.19 | +0.97% | 0.21 | 1.30% |
| 2025-12-24 | 5.11 | 5.16 | 5.08 | 5.14 | +0.39% | 0.13 | 0.78% |
| 2025-12-23 | 5.20 | 5.26 | 5.06 | 5.12 | -1.54% | 0.18 | 1.13% |
| 2025-12-22 | 5.19 | 5.30 | 5.13 | 5.20 | -0.19% | 0.23 | 1.38% |
| 2025-12-19 | 5.10 | 5.22 | 5.08 | 5.21 | +1.17% | 0.28 | 1.72% |