*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.27 | 6.27 | 6.00 | 6.04 | -1.95% | 0.47 | 2.48% |
| 2025-09-16 | 6.05 | 6.22 | 5.96 | 6.16 | 0.00% | 0.46 | 2.41% |
| 2025-09-15 | 5.99 | 6.26 | 5.99 | 6.16 | +3.36% | 0.89 | 4.58% |
| 2025-09-12 | 6.12 | 6.12 | 5.91 | 5.96 | -2.46% | 0.64 | 3.39% |
| 2025-09-11 | 5.95 | 6.17 | 5.89 | 6.11 | 0.00% | 0.70 | 3.72% |
| 2025-09-10 | 6.62 | 6.65 | 6.08 | 6.11 | -4.53% | 1.22 | 6.19% |
| 2025-09-09 | 6.42 | 6.49 | 6.29 | 6.40 | +3.56% | 1.27 | 6.28% |
| 2025-09-08 | 6.02 | 6.18 | 5.95 | 6.18 | +4.92% | 0.20 | 1.05% |
| 2025-09-05 | 5.91 | 6.10 | 5.79 | 5.89 | -0.17% | 0.94 | 5.02% |
| 2025-09-04 | 6.09 | 6.27 | 5.90 | 5.90 | -4.99% | 1.11 | 5.85% |
| 2025-09-03 | 6.45 | 6.45 | 6.00 | 6.21 | +1.14% | 2.02 | 10.23% |
| 2025-09-02 | 6.14 | 6.14 | 6.14 | 6.14 | +4.96% | 0.14 | 0.72% |
| 2025-09-01 | 5.83 | 5.85 | 5.75 | 5.85 | +5.03% | 0.19 | 1.04% |
| 2025-08-29 | 5.49 | 5.57 | 5.36 | 5.57 | +5.09% | 0.48 | 2.73% |
| 2025-08-28 | 5.18 | 5.52 | 5.18 | 5.30 | -0.93% | 1.21 | 7.18% |
| 2025-08-27 | 5.18 | 5.36 | 5.18 | 5.35 | +4.90% | 0.92 | 5.47% |
| 2025-08-26 | 5.10 | 5.17 | 4.97 | 5.10 | +3.66% | 1.67 | 10.38% |
| 2025-08-25 | 4.87 | 4.92 | 4.77 | 4.92 | +4.90% | 0.37 | 2.41% |
| 2025-08-22 | 4.49 | 4.69 | 4.47 | 4.69 | +4.92% | 0.69 | 4.76% |
| 2025-08-21 | 4.39 | 4.58 | 4.29 | 4.47 | +2.52% | 0.63 | 4.51% |