*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.17 | 6.37 | 6.09 | 6.27 | +3.12% | 0.37 | 1.87% |
| 2025-10-22 | 6.10 | 6.30 | 6.05 | 6.08 | +0.16% | 0.18 | 0.95% |
| 2025-10-21 | 6.09 | 6.15 | 5.99 | 6.07 | -2.10% | 0.26 | 1.38% |
| 2025-10-20 | 6.22 | 6.36 | 6.10 | 6.20 | +2.31% | 0.44 | 2.22% |
| 2025-10-17 | 6.00 | 6.18 | 5.93 | 6.06 | +0.17% | 0.24 | 1.27% |
| 2025-10-16 | 6.22 | 6.30 | 6.03 | 6.05 | -0.17% | 0.42 | 2.15% |
| 2025-10-15 | 5.78 | 6.06 | 5.73 | 6.06 | +5.03% | 0.28 | 1.48% |
| 2025-10-14 | 5.94 | 6.06 | 5.70 | 5.77 | -1.03% | 0.26 | 1.42% |
| 2025-10-13 | 5.73 | 5.91 | 5.72 | 5.83 | -3.00% | 0.35 | 1.91% |
| 2025-10-10 | 6.12 | 6.17 | 6.01 | 6.01 | -0.50% | 0.26 | 1.36% |
| 2025-10-09 | 6.20 | 6.26 | 5.99 | 6.04 | -4.13% | 0.42 | 2.21% |
| 2025-09-30 | 6.59 | 6.67 | 6.25 | 6.30 | -2.48% | 0.63 | 3.11% |
| 2025-09-29 | 6.52 | 6.58 | 6.24 | 6.46 | +3.03% | 0.82 | 4.06% |
| 2025-09-26 | 6.16 | 6.27 | 6.09 | 6.27 | +5.03% | 0.49 | 2.50% |
| 2025-09-25 | 5.67 | 5.97 | 5.65 | 5.97 | +4.92% | 0.32 | 1.73% |
| 2025-09-24 | 5.48 | 5.73 | 5.32 | 5.69 | +4.02% | 0.39 | 2.21% |
| 2025-09-23 | 5.75 | 5.76 | 5.47 | 5.47 | -5.03% | 0.56 | 3.20% |
| 2025-09-22 | 6.15 | 6.15 | 5.76 | 5.76 | -4.95% | 0.93 | 4.98% |
| 2025-09-19 | 6.00 | 6.14 | 5.89 | 6.06 | -0.33% | 0.30 | 1.57% |
| 2025-09-18 | 6.06 | 6.16 | 5.95 | 6.08 | +0.66% | 0.48 | 2.53% |