海南瑞泽(002596)股票行情
海南瑞泽(002596)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 4.80 | 5.35 | 0.49 | 10.08% | 4.66 | 5.35 | 2177113 | 109177.36 | 18.99% |
| 2025-12-18 | 5.00 | 4.86 | -0.36 | -6.90% | 4.77 | 5.28 | 1538599 | 76185.91 | 13.42% |
| 2025-12-17 | 5.75 | 5.22 | -0.58 | -10.00% | 5.22 | 5.75 | 1293840 | 68573.91 | 11.28% |
| 2025-12-16 | 6.17 | 5.80 | -0.37 | -6.00% | 5.56 | 6.41 | 1834850 | 106571.05 | 16.00% |
| 2025-12-15 | 6.12 | 6.17 | -0.16 | -2.53% | 5.90 | 6.42 | 1414930 | 87184.86 | 12.34% |
| 2025-12-12 | 6.51 | 6.33 | -0.17 | -2.62% | 6.25 | 6.64 | 1639310 | 105258.23 | 14.30% |
| 2025-12-11 | 6.95 | 6.50 | -0.02 | -0.31% | 6.50 | 7.05 | 2705513 | 182182.48 | 23.60% |
| 2025-12-10 | 6.03 | 6.52 | 0.59 | 9.95% | 5.98 | 6.52 | 1658720 | 105634.62 | 14.47% |
| 2025-12-09 | 6.29 | 5.93 | -0.38 | -6.02% | 5.90 | 6.34 | 1387230 | 83807.91 | 12.10% |
| 2025-12-08 | 6.27 | 6.31 | 0.20 | 3.27% | 6.16 | 6.49 | 1802042 | 113855.94 | 15.72% |
| 2025-12-05 | 5.81 | 6.11 | 0.35 | 6.08% | 5.59 | 6.17 | 1976098 | 117432.98 | 17.24% |
| 2025-12-04 | 6.07 | 5.76 | -0.64 | -10.00% | 5.76 | 6.35 | 2086944 | 124503.05 | 18.20% |
| 2025-12-03 | 6.58 | 6.40 | -0.18 | -2.74% | 6.40 | 7.21 | 2374582 | 160183.84 | 20.71% |
| 2025-12-02 | 6.57 | 6.58 | -0.11 | -1.64% | 6.23 | 6.68 | 2424354 | 155970.77 | 21.15% |
| 2025-12-01 | 6.60 | 6.69 | 0.35 | 5.52% | 6.21 | 6.97 | 3269827 | 218128.48 | 28.52% |
| 2025-11-28 | 5.86 | 6.34 | 0.58 | 10.07% | 5.58 | 6.34 | 2274102 | 138703.81 | 19.83% |
| 2025-11-27 | 6.10 | 5.76 | -0.16 | -2.70% | 5.48 | 6.50 | 2878826 | 171341.42 | 25.11% |
| 2025-11-26 | 5.70 | 5.92 | 0.54 | 10.04% | 5.70 | 5.92 | 1121200 | 65738.42 | 9.78% |
| 2025-11-25 | 4.86 | 5.38 | 0.49 | 10.02% | 4.65 | 5.38 | 1586073 | 78604.73 | 13.83% |
| 2025-11-24 | 5.14 | 4.89 | -0.30 | -5.78% | 4.73 | 5.31 | 1716592 | 84981.93 | 14.97% |
| 2025-11-21 | 4.83 | 5.19 | 0.29 | 5.92% | 4.79 | 5.39 | 2358086 | 122582.09 | 20.57% |
| 2025-11-20 | 4.84 | 4.90 | 0.15 | 3.16% | 4.66 | 5.00 | 1124227 | 54567.96 | 9.81% |
| 2025-11-19 | 5.03 | 4.75 | -0.45 | -8.65% | 4.70 | 5.13 | 1441956 | 69771.90 | 12.58% |
| 2025-11-18 | 5.02 | 5.20 | 0.12 | 2.36% | 4.95 | 5.34 | 1793693 | 92485.27 | 15.64% |
| 2025-11-17 | 4.87 | 5.08 | 0.28 | 5.83% | 4.82 | 5.23 | 1746943 | 88396.40 | 15.24% |
| 2025-11-14 | 4.57 | 4.80 | 0.24 | 5.26% | 4.54 | 4.98 | 1497767 | 72097.18 | 13.06% |
| 2025-11-13 | 4.51 | 4.56 | 0.02 | 0.44% | 4.41 | 4.65 | 979687 | 44621.73 | 8.54% |
| 2025-11-12 | 4.53 | 4.54 | 0.02 | 0.44% | 4.46 | 4.64 | 727741 | 33017.99 | 6.35% |
| 2025-11-11 | 4.45 | 4.52 | 0.09 | 2.03% | 4.37 | 4.59 | 933337 | 42069.65 | 8.14% |
| 2025-11-10 | 4.42 | 4.43 | 0.01 | 0.23% | 4.31 | 4.58 | 1287974 | 57378.97 | 11.23% |
| 2025-11-07 | 4.48 | 4.42 | 0.07 | 1.61% | 4.25 | 4.54 | 1431113 | 63057.12 | 12.48% |
| 2025-11-06 | 4.63 | 4.35 | -0.27 | -5.84% | 4.31 | 4.75 | 1508364 | 67231.31 | 13.16% |
| 2025-11-05 | 4.41 | 4.62 | 0.13 | 2.90% | 4.39 | 4.75 | 1526784 | 70565.02 | 13.32% |
| 2025-11-04 | 4.47 | 4.49 | -0.02 | -0.44% | 4.41 | 4.53 | 1108501 | 49449.45 | 9.67% |
| 2025-11-03 | 4.30 | 4.51 | 0.21 | 4.88% | 4.25 | 4.55 | 1340915 | 59634.11 | 11.70% |
| 2025-10-31 | 4.21 | 4.30 | 0.09 | 2.14% | 4.18 | 4.35 | 1015701 | 43468.11 | 8.86% |
| 2025-10-30 | 4.04 | 4.21 | 0.15 | 3.69% | 4.01 | 4.23 | 1162598 | 48292.52 | 10.14% |
| 2025-10-29 | 3.91 | 4.06 | 0.13 | 3.31% | 3.90 | 4.17 | 948011 | 38636.99 | 8.27% |
| 2025-10-28 | 3.89 | 3.93 | 0.03 | 0.77% | 3.88 | 3.99 | 434959 | 17180.31 | 3.79% |
| 2025-10-27 | 3.99 | 3.90 | -0.08 | -2.01% | 3.87 | 4.01 | 574325 | 22456.14 | 5.01% |
| 2025-10-24 | 4.10 | 3.98 | -0.13 | -3.16% | 3.98 | 4.17 | 633623 | 25660.25 | 5.53% |
| 2025-10-23 | 4.07 | 4.11 | 0.04 | 0.98% | 4.04 | 4.15 | 534117 | 21827.65 | 4.66% |
| 2025-10-22 | 4.15 | 4.07 | -0.09 | -2.16% | 4.06 | 4.24 | 682458 | 28094.56 | 5.95% |
| 2025-10-21 | 4.06 | 4.16 | 0.09 | 2.21% | 3.95 | 4.20 | 1013867 | 41658.72 | 8.84% |
| 2025-10-20 | 4.06 | 4.07 | 0.04 | 0.99% | 4.03 | 4.23 | 1162811 | 47871.86 | 10.14% |
| 2025-10-17 | 3.97 | 4.03 | 0.02 | 0.50% | 3.97 | 4.10 | 1061669 | 42984.29 | 9.26% |
| 2025-10-16 | 3.94 | 4.01 | 0.07 | 1.78% | 3.90 | 4.05 | 928044 | 37051.02 | 8.09% |
| 2025-10-15 | 3.88 | 3.94 | 0.05 | 1.29% | 3.86 | 3.94 | 284582 | 11122.96 | 2.48% |
| 2025-10-14 | 3.86 | 3.89 | 0.03 | 0.78% | 3.85 | 3.98 | 478799 | 18769.52 | 4.18% |
| 2025-10-13 | 3.76 | 3.86 | -0.07 | -1.78% | 3.73 | 3.86 | 417770 | 15905.62 | 3.64% |
| 2025-10-10 | 3.83 | 3.93 | 0.09 | 2.34% | 3.82 | 4.05 | 724650 | 28681.22 | 6.32% |
| 2025-10-09 | 3.93 | 3.84 | -0.10 | -2.54% | 3.80 | 3.94 | 480537 | 18450.65 | 4.19% |
| 2025-09-30 | 3.93 | 3.94 | -0.01 | -0.25% | 3.91 | 4.02 | 552183 | 21855.59 | 4.82% |
| 2025-09-29 | 3.85 | 3.95 | 0.10 | 2.60% | 3.78 | 3.98 | 724436 | 28327.85 | 6.32% |
| 2025-09-26 | 3.64 | 3.85 | 0.19 | 5.19% | 3.62 | 3.93 | 998474 | 38252.13 | 8.71% |
| 2025-09-25 | 3.71 | 3.66 | -0.03 | -0.81% | 3.66 | 3.77 | 290512 | 10785.84 | 2.53% |
| 2025-09-24 | 3.63 | 3.69 | 0.05 | 1.37% | 3.59 | 3.70 | 264256 | 9692.20 | 2.30% |
| 2025-09-23 | 3.67 | 3.64 | -0.03 | -0.82% | 3.54 | 3.68 | 346607 | 12465.44 | 3.02% |
| 2025-09-22 | 3.68 | 3.67 | -0.03 | -0.81% | 3.63 | 3.70 | 234863 | 8587.25 | 2.05% |
| 2025-09-19 | 3.68 | 3.70 | -0.01 | -0.27% | 3.66 | 3.77 | 289075 | 10707.88 | 2.52% |
| 2025-09-18 | 3.75 | 3.71 | -0.03 | -0.80% | 3.68 | 3.82 | 465797 | 17495.43 | 4.06% |
| 2025-09-17 | 3.83 | 3.74 | -0.09 | -2.35% | 3.73 | 3.83 | 379543 | 14280.05 | 3.31% |
| 2025-09-16 | 3.74 | 3.83 | 0.08 | 2.13% | 3.72 | 3.86 | 541747 | 20513.00 | 4.73% |
| 2025-09-15 | 3.72 | 3.75 | 0.00 | 0.00% | 3.68 | 3.76 | 351746 | 13063.66 | 3.07% |
| 2025-09-12 | 3.68 | 3.75 | 0.05 | 1.35% | 3.67 | 3.82 | 547921 | 20547.80 | 4.78% |
| 2025-09-11 | 3.75 | 3.70 | 0.01 | 0.27% | 3.64 | 3.77 | 450043 | 16561.75 | 3.93% |
| 2025-09-10 | 3.58 | 3.69 | 0.11 | 3.07% | 3.56 | 3.71 | 555412 | 20384.82 | 4.84% |
| 2025-09-09 | 3.62 | 3.58 | -0.03 | -0.83% | 3.56 | 3.63 | 191645 | 6870.16 | 1.67% |
| 2025-09-08 | 3.60 | 3.61 | -0.01 | -0.28% | 3.58 | 3.67 | 271982 | 9844.94 | 2.37% |
| 2025-09-05 | 3.58 | 3.62 | 0.04 | 1.12% | 3.50 | 3.65 | 337578 | 12084.06 | 2.94% |
| 2025-09-04 | 3.46 | 3.58 | 0.12 | 3.47% | 3.45 | 3.68 | 592735 | 21212.91 | 5.17% |
| 2025-09-03 | 3.55 | 3.46 | -0.09 | -2.54% | 3.44 | 3.57 | 285263 | 9978.89 | 2.49% |
| 2025-09-02 | 3.60 | 3.55 | -0.05 | -1.39% | 3.52 | 3.62 | 329941 | 11762.33 | 2.88% |
| 2025-09-01 | 3.62 | 3.60 | -0.03 | -0.83% | 3.56 | 3.66 | 309866 | 11202.44 | 2.70% |
| 2025-08-29 | 3.65 | 3.63 | -0.03 | -0.82% | 3.62 | 3.69 | 254243 | 9301.13 | 2.22% |
| 2025-08-28 | 3.65 | 3.66 | -0.02 | -0.54% | 3.56 | 3.72 | 379356 | 13825.87 | 3.31% |
| 2025-08-27 | 3.81 | 3.68 | -0.12 | -3.16% | 3.68 | 3.85 | 624928 | 23442.94 | 5.45% |
| 2025-08-26 | 3.80 | 3.80 | -0.02 | -0.52% | 3.75 | 3.83 | 516777 | 19580.68 | 4.51% |
| 2025-08-25 | 3.77 | 3.82 | 0.06 | 1.60% | 3.75 | 3.85 | 630724 | 23959.36 | 5.50% |
| 2025-08-22 | 3.76 | 3.76 | 0.01 | 0.27% | 3.71 | 3.78 | 386515 | 14442.05 | 3.37% |
深证大盘股票行情在线 K线走势图
海南瑞泽(002596)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
