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 |
|---|
| 2025-08-01 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 410461 | 16004.13 | 3.58% |
| 2025-07-31 | 4.03 | 3.93 | -0.12 | -2.96% | 3.90 | 4.05 | 859386 | 34029.27 | 7.50% |
| 2025-07-30 | 4.07 | 4.05 | -0.05 | -1.22% | 4.03 | 4.15 | 817071 | 33316.08 | 7.13% |
| 2025-07-29 | 4.17 | 4.10 | -0.10 | -2.38% | 4.07 | 4.23 | 975648 | 40246.78 | 8.51% |
| 2025-07-28 | 4.46 | 4.20 | -0.25 | -5.62% | 4.17 | 4.51 | 1494478 | 63612.80 | 13.04% |
| 2025-07-25 | 4.89 | 4.45 | -0.43 | -8.81% | 4.45 | 4.94 | 2369245 | 109414.08 | 20.67% |
| 2025-07-24 | 4.28 | 4.88 | 0.44 | 9.91% | 4.27 | 4.88 | 2287973 | 107882.47 | 19.96% |
| 2025-07-23 | 4.80 | 4.44 | -0.49 | -9.94% | 4.44 | 5.11 | 2342606 | 109990.26 | 20.43% |
| 2025-07-22 | 4.69 | 4.93 | 0.24 | 5.12% | 4.43 | 5.11 | 2973630 | 140458.80 | 25.94% |
| 2025-07-21 | 4.30 | 4.69 | 0.36 | 8.31% | 4.25 | 4.76 | 2855583 | 132466.25 | 24.91% |
| 2025-07-18 | 4.15 | 4.33 | 0.05 | 1.17% | 4.11 | 4.38 | 1407666 | 59549.50 | 12.28% |
| 2025-07-17 | 3.94 | 4.28 | 0.27 | 6.73% | 3.93 | 4.41 | 1871574 | 78547.69 | 16.32% |
| 2025-07-16 | 3.85 | 4.01 | 0.18 | 4.70% | 3.83 | 4.21 | 1359446 | 55352.01 | 11.86% |
| 2025-07-15 | 3.88 | 3.83 | -0.10 | -2.54% | 3.76 | 3.90 | 403976 | 15391.71 | 3.52% |
| 2025-07-14 | 3.80 | 3.93 | 0.13 | 3.42% | 3.77 | 3.94 | 471377 | 18258.00 | 4.11% |
| 2025-07-11 | 3.86 | 3.80 | -0.07 | -1.81% | 3.77 | 3.90 | 395986 | 15088.64 | 3.45% |
| 2025-07-10 | 3.83 | 3.87 | 0.03 | 0.78% | 3.79 | 3.92 | 375452 | 14491.53 | 3.27% |
| 2025-07-09 | 3.81 | 3.84 | 0.02 | 0.52% | 3.80 | 3.89 | 329227 | 12682.66 | 2.87% |
| 2025-07-08 | 3.75 | 3.82 | 0.07 | 1.87% | 3.73 | 3.83 | 325790 | 12369.36 | 2.84% |
| 2025-07-07 | 3.80 | 3.75 | -0.08 | -2.09% | 3.72 | 3.81 | 236892 | 8909.59 | 2.07% |
| 2025-07-04 | 3.78 | 3.83 | 0.04 | 1.06% | 3.78 | 3.88 | 330223 | 12663.16 | 2.88% |
| 2025-07-03 | 3.80 | 3.79 | 0.01 | 0.26% | 3.76 | 3.83 | 230354 | 8736.51 | 2.01% |
| 2025-07-02 | 3.81 | 3.78 | -0.03 | -0.79% | 3.73 | 3.84 | 254907 | 9668.81 | 2.22% |
| 2025-07-01 | 3.83 | 3.81 | -0.04 | -1.04% | 3.75 | 3.90 | 329717 | 12555.02 | 2.88% |
| 2025-06-30 | 3.77 | 3.85 | 0.10 | 2.67% | 3.77 | 3.88 | 312272 | 11961.55 | 2.72% |
| 2025-06-27 | 3.74 | 3.75 | -0.02 | -0.53% | 3.72 | 3.79 | 208234 | 7819.46 | 1.82% |
| 2025-06-26 | 3.67 | 3.77 | 0.08 | 2.17% | 3.66 | 3.85 | 577472 | 21697.35 | 5.04% |
| 2025-06-25 | 3.63 | 3.69 | 0.06 | 1.65% | 3.61 | 3.77 | 344813 | 12728.68 | 3.01% |
| 2025-06-24 | 3.62 | 3.63 | 0.01 | 0.28% | 3.62 | 3.70 | 209973 | 7683.41 | 1.83% |
| 2025-06-23 | 3.48 | 3.62 | 0.07 | 1.97% | 3.46 | 3.63 | 266086 | 9454.49 | 2.32% |
| 2025-06-20 | 3.58 | 3.55 | -0.03 | -0.84% | 3.54 | 3.65 | 255862 | 9198.30 | 2.23% |
| 2025-06-19 | 3.68 | 3.58 | -0.12 | -3.24% | 3.56 | 3.74 | 288453 | 10465.27 | 2.52% |
| 2025-06-18 | 3.73 | 3.70 | -0.03 | -0.80% | 3.69 | 3.79 | 389803 | 14564.44 | 3.40% |
| 2025-06-17 | 3.64 | 3.73 | 0.09 | 2.47% | 3.64 | 3.74 | 395209 | 14672.14 | 3.45% |
| 2025-06-16 | 3.56 | 3.64 | 0.01 | 0.28% | 3.56 | 3.66 | 275361 | 9930.47 | 2.40% |
| 2025-06-13 | 3.60 | 3.63 | 0.02 | 0.55% | 3.55 | 3.75 | 394550 | 14318.53 | 3.44% |
| 2025-06-12 | 3.63 | 3.61 | -0.03 | -0.82% | 3.57 | 3.65 | 278391 | 10028.59 | 2.43% |
| 2025-06-11 | 3.63 | 3.64 | 0.01 | 0.28% | 3.60 | 3.73 | 412269 | 15098.21 | 3.60% |
| 2025-06-10 | 3.67 | 3.63 | -0.05 | -1.36% | 3.60 | 3.71 | 492953 | 17972.58 | 4.30% |
| 2025-06-09 | 3.55 | 3.68 | -0.05 | -1.34% | 3.54 | 3.73 | 1018141 | 37068.72 | 8.88% |
| 2025-06-06 | 3.72 | 3.73 | 0.26 | 7.49% | 3.58 | 3.82 | 1356650 | 50903.25 | 11.83% |
| 2025-06-05 | 3.57 | 3.47 | -0.12 | -3.34% | 3.45 | 3.58 | 312778 | 10906.71 | 2.73% |
| 2025-06-04 | 3.39 | 3.59 | 0.21 | 6.21% | 3.37 | 3.68 | 490717 | 17362.91 | 4.28% |
| 2025-06-03 | 3.35 | 3.38 | 0.02 | 0.60% | 3.33 | 3.42 | 126806 | 4279.23 | 1.11% |
| 2025-05-30 | 3.45 | 3.36 | -0.09 | -2.61% | 3.35 | 3.45 | 157217 | 5304.74 | 1.37% |
| 2025-05-29 | 3.42 | 3.45 | 0.02 | 0.58% | 3.39 | 3.50 | 240192 | 8260.90 | 2.10% |
| 2025-05-28 | 3.45 | 3.43 | -0.02 | -0.58% | 3.43 | 3.51 | 218971 | 7593.12 | 1.91% |
| 2025-05-27 | 3.46 | 3.45 | -0.01 | -0.29% | 3.39 | 3.51 | 237938 | 8207.22 | 2.08% |
| 2025-05-26 | 3.60 | 3.46 | -0.14 | -3.89% | 3.39 | 3.60 | 526395 | 18107.13 | 4.59% |
| 2025-05-23 | 3.68 | 3.60 | -0.08 | -2.17% | 3.56 | 3.70 | 253135 | 9197.28 | 2.21% |
| 2025-05-22 | 3.73 | 3.68 | -0.04 | -1.08% | 3.64 | 3.74 | 168614 | 6213.75 | 1.47% |
| 2025-05-21 | 3.73 | 3.72 | -0.02 | -0.53% | 3.68 | 3.76 | 139093 | 5161.77 | 1.21% |
| 2025-05-20 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.76 | 206538 | 7709.56 | 1.80% |
| 2025-05-19 | 3.70 | 3.71 | 0.05 | 1.37% | 3.63 | 3.72 | 151427 | 5579.20 | 1.32% |
| 2025-05-16 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.74 | 163097 | 6011.70 | 1.42% |
| 2025-05-15 | 3.67 | 3.68 | 0.01 | 0.27% | 3.61 | 3.68 | 136035 | 4967.58 | 1.19% |
| 2025-05-14 | 3.65 | 3.67 | 0.02 | 0.55% | 3.62 | 3.69 | 150485 | 5487.60 | 1.31% |
| 2025-05-13 | 3.72 | 3.65 | -0.04 | -1.08% | 3.64 | 3.76 | 214587 | 7896.87 | 1.87% |
| 2025-05-12 | 3.78 | 3.69 | -0.07 | -1.86% | 3.67 | 3.87 | 282805 | 10600.15 | 2.47% |
| 2025-05-09 | 3.73 | 3.76 | 0.05 | 1.35% | 3.71 | 3.80 | 258050 | 9693.98 | 2.25% |
| 2025-05-08 | 3.70 | 3.71 | 0.00 | 0.00% | 3.68 | 3.76 | 200951 | 7464.26 | 1.75% |
| 2025-05-07 | 3.77 | 3.71 | -0.01 | -0.27% | 3.69 | 3.89 | 342179 | 12856.44 | 2.98% |
| 2025-05-06 | 3.59 | 3.72 | 0.15 | 4.20% | 3.59 | 3.74 | 346154 | 12794.98 | 3.02% |
| 2025-04-30 | 3.47 | 3.57 | 0.10 | 2.88% | 3.47 | 3.60 | 360560 | 12821.35 | 3.14% |
| 2025-04-29 | 3.45 | 3.47 | 0.03 | 0.87% | 3.40 | 3.52 | 193139 | 6711.14 | 1.68% |
| 2025-04-28 | 3.43 | 3.44 | 0.03 | 0.88% | 3.43 | 3.54 | 242278 | 8420.15 | 2.11% |
| 2025-04-25 | 3.45 | 3.41 | -0.05 | -1.45% | 3.39 | 3.46 | 159579 | 5459.51 | 1.39% |
| 2025-04-24 | 3.40 | 3.46 | 0.06 | 1.76% | 3.40 | 3.49 | 303280 | 10473.14 | 2.65% |
| 2025-04-23 | 3.47 | 3.40 | -0.04 | -1.16% | 3.38 | 3.48 | 189510 | 6452.94 | 1.65% |
| 2025-04-22 | 3.42 | 3.44 | 0.03 | 0.88% | 3.41 | 3.58 | 261455 | 9092.12 | 2.28% |
| 2025-04-21 | 3.32 | 3.41 | 0.09 | 2.71% | 3.27 | 3.42 | 268392 | 9003.42 | 2.34% |
| 2025-04-18 | 3.38 | 3.32 | -0.04 | -1.19% | 3.28 | 3.39 | 158180 | 5251.69 | 1.55% |
| 2025-04-17 | 3.28 | 3.36 | 0.08 | 2.44% | 3.25 | 3.38 | 260937 | 8701.18 | 2.55% |
| 2025-04-16 | 3.33 | 3.28 | -0.08 | -2.38% | 3.24 | 3.34 | 275154 | 9036.38 | 2.69% |
| 2025-04-15 | 3.41 | 3.36 | -0.09 | -2.61% | 3.32 | 3.44 | 376849 | 12691.85 | 3.69% |
| 2025-04-14 | 3.32 | 3.45 | 0.16 | 4.86% | 3.32 | 3.60 | 598461 | 20820.56 | 5.85% |
| 2025-04-11 | 3.21 | 3.29 | 0.05 | 1.54% | 3.18 | 3.35 | 399967 | 13118.38 | 3.91% |
| 2025-04-10 | 3.24 | 3.24 | 0.01 | 0.31% | 3.22 | 3.33 | 423693 | 13869.21 | 4.14% |
| 2025-04-09 | 3.12 | 3.23 | 0.09 | 2.87% | 2.84 | 3.31 | 544145 | 16878.63 | 5.32% |
| 2025-04-08 | 3.00 | 3.14 | 0.02 | 0.64% | 3.00 | 3.18 | 449509 | 13880.61 | 4.40% |
深证大盘股票行情在线 K线走势图
