*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.97 | 5.25 | 4.94 | 5.15 | +3.00% | 0.39 | 2.36% |
| 2025-12-17 | 4.95 | 5.01 | 4.82 | 5.00 | +1.42% | 0.24 | 1.57% |
| 2025-12-16 | 5.12 | 5.20 | 4.92 | 4.93 | -4.83% | 0.37 | 2.31% |
| 2025-12-15 | 4.91 | 5.30 | 4.87 | 5.18 | +2.37% | 0.43 | 2.68% |
| 2025-12-12 | 5.24 | 5.33 | 5.05 | 5.06 | -4.89% | 0.47 | 2.93% |
| 2025-12-11 | 5.55 | 5.55 | 5.29 | 5.32 | -4.49% | 0.34 | 1.99% |
| 2025-12-10 | 5.54 | 5.64 | 5.52 | 5.57 | -0.18% | 0.13 | 0.74% |
| 2025-12-09 | 5.57 | 5.75 | 5.52 | 5.58 | +0.54% | 0.28 | 1.60% |
| 2025-12-08 | 5.61 | 5.64 | 5.51 | 5.55 | -2.63% | 0.36 | 2.05% |
| 2025-12-05 | 5.93 | 5.93 | 5.65 | 5.70 | -4.20% | 0.66 | 3.67% |
| 2025-12-04 | 5.68 | 5.95 | 5.49 | 5.95 | +4.94% | 0.54 | 3.02% |
| 2025-12-03 | 5.92 | 5.92 | 5.61 | 5.67 | -4.06% | 0.66 | 3.65% |
| 2025-12-02 | 6.01 | 6.01 | 5.87 | 5.91 | -1.00% | 0.30 | 1.63% |
| 2025-12-01 | 6.03 | 6.10 | 5.95 | 5.97 | -1.81% | 0.50 | 2.63% |
| 2025-11-28 | 6.07 | 6.22 | 5.97 | 6.08 | -0.65% | 0.51 | 2.67% |
| 2025-11-27 | 5.90 | 6.25 | 5.89 | 6.12 | +2.17% | 0.73 | 3.79% |
| 2025-11-26 | 6.00 | 6.24 | 5.95 | 5.99 | -1.96% | 0.72 | 3.79% |
| 2025-11-25 | 6.07 | 6.28 | 5.88 | 6.11 | +2.17% | 0.91 | 4.74% |
| 2025-11-24 | 6.01 | 6.10 | 5.91 | 5.98 | -3.86% | 1.08 | 5.73% |
| 2025-11-21 | 6.44 | 6.48 | 6.22 | 6.22 | -5.04% | 0.51 | 2.56% |