*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.77 | 6.87 | 6.55 | 6.55 | -4.93% | 0.53 | 2.52% |
| 2025-11-19 | 7.61 | 7.61 | 6.89 | 6.89 | -4.97% | 2.49 | 11.00% |
| 2025-11-18 | 7.25 | 7.25 | 7.25 | 7.25 | +5.07% | 0.04 | 0.19% |
| 2025-11-17 | 6.90 | 6.90 | 6.90 | 6.90 | +5.02% | 0.08 | 0.37% |
| 2025-11-14 | 6.48 | 6.57 | 6.43 | 6.57 | +4.95% | 0.35 | 1.69% |
| 2025-11-13 | 6.07 | 6.26 | 6.05 | 6.26 | +5.03% | 0.39 | 2.01% |
| 2025-11-12 | 5.92 | 6.19 | 5.75 | 5.96 | +0.85% | 1.20 | 6.37% |
| 2025-11-11 | 5.72 | 5.91 | 5.72 | 5.91 | +4.97% | 0.80 | 4.32% |
| 2025-11-10 | 5.68 | 5.73 | 5.48 | 5.63 | -1.75% | 0.47 | 2.67% |
| 2025-11-07 | 5.72 | 5.86 | 5.64 | 5.73 | +1.96% | 0.63 | 3.46% |
| 2025-11-06 | 5.74 | 5.75 | 5.55 | 5.62 | -2.26% | 0.44 | 2.45% |
| 2025-11-05 | 5.72 | 5.84 | 5.57 | 5.75 | +0.52% | 0.47 | 2.60% |
| 2025-11-04 | 5.88 | 5.91 | 5.65 | 5.72 | -2.89% | 0.55 | 3.01% |
| 2025-11-03 | 5.92 | 5.98 | 5.82 | 5.89 | -0.34% | 0.30 | 1.59% |
| 2025-10-31 | 6.00 | 6.02 | 5.88 | 5.91 | +0.17% | 0.26 | 1.38% |
| 2025-10-30 | 5.82 | 6.06 | 5.82 | 5.90 | +0.17% | 0.33 | 1.74% |
| 2025-10-29 | 6.05 | 6.06 | 5.77 | 5.89 | -2.97% | 0.42 | 2.28% |
| 2025-10-28 | 6.09 | 6.20 | 5.97 | 6.07 | -0.33% | 0.35 | 1.81% |
| 2025-10-27 | 6.25 | 6.34 | 6.06 | 6.09 | -4.09% | 0.50 | 2.55% |
| 2025-10-24 | 6.20 | 6.44 | 6.19 | 6.35 | +1.28% | 0.31 | 1.54% |