海南瑞泽(002596)股票信息
| 股票代码 | 002596 |
| 股票名称 | 海南瑞泽 |
| 最新价/元 | 2.31 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 7.44 |
| 买入/元 | 2.31 |
| 卖出/元 | 2.32 |
| 昨收/元 | 2.15 |
| 今开/元 | 2.24 |
| 最高/元 | 2.34 |
| 最低/元 | 2.15 |
| 成交量/手 | 1130863.91 |
| 成交额/万 | 25555.92 |
| 股净值/元 | -5.25 |
| 市净率 | 2.81 |
| 总市值/万 | 265091.10 |
| 流通值/万 | 236223.66 |
| 换手率/% | 11.06 |
| 入市日期 | 2011-07-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
海南瑞泽(002596)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.24 | 2.31 | 0.16 | 7.44 | 1130863.91 | 25555.92 | 11.06 |
| 2024-09-27 | 2.24 | 2.15 | 0.09 | 4.37 | 1093978.41 | 23729.14 | 10.70 |
| 2024-09-26 | 1.85 | 2.06 | 0.19 | 10.16 | 572206.20 | 11545.74 | 5.60 |
| 2024-09-25 | 1.84 | 1.87 | 0.05 | 2.75 | 530455.32 | 9933.12 | 5.19 |
| 2024-09-24 | 1.76 | 1.82 | 0.05 | 2.83 | 457973.85 | 8250.54 | 4.48 |
| 2024-09-23 | 1.75 | 1.77 | -0.01 | -0.56 | 384618.10 | 6688.02 | 3.76 |
| 2024-09-20 | 1.85 | 1.78 | -0.07 | -3.78 | 487233.00 | 8777.42 | 4.76 |
| 2024-09-19 | 1.81 | 1.85 | 0.02 | 1.09 | 555078.00 | 10166.12 | 5.43 |
| 2024-09-18 | 1.79 | 1.83 | -0.05 | -2.66 | 691977.00 | 12327.84 | 6.77 |
| 2024-09-13 | 1.85 | 1.88 | 0.03 | 1.62 | 1100004.00 | 20790.09 | 10.76 |
| 2024-09-12 | 1.68 | 1.85 | 0.17 | 10.12 | 713666.20 | 12886.18 | 6.98 |
| 2024-09-11 | 1.67 | 1.68 | -0.01 | -0.59 | 441446.49 | 7480.88 | 4.32 |
| 2024-09-10 | 1.80 | 1.69 | -0.19 | -10.11 | 865364.78 | 15036.67 | 8.46 |
| 2024-09-09 | 1.73 | 1.88 | 0.17 | 9.94 | 1145493.78 | 20887.84 | 11.20 |
| 2024-09-06 | 1.77 | 1.71 | 0.04 | 2.40 | 894673.06 | 15543.07 | 8.75 |
| 2024-09-05 | 1.51 | 1.67 | 0.15 | 9.87 | 369115.92 | 6072.81 | 3.61 |
| 2024-09-04 | 1.54 | 1.52 | -0.04 | -2.56 | 104363.00 | 1602.47 | 1.02 |
| 2024-09-03 | 1.58 | 1.56 | 0.00 | 0.00 | 106641.00 | 1653.16 | 1.04 |
| 2024-09-02 | 1.53 | 1.56 | 0.03 | 1.96 | 247674.31 | 3912.46 | 2.42 |
| 2024-08-30 | 1.49 | 1.53 | 0.03 | 2.00 | 189730.06 | 2922.57 | 1.80 |
| 2024-08-29 | 1.46 | 1.50 | 0.01 | 0.67 | 143938.06 | 2125.82 | 1.37 |
| 2024-08-28 | 1.50 | 1.49 | -0.02 | -1.33 | 112910.00 | 1692.17 | 1.07 |
| 2024-08-27 | 1.50 | 1.51 | 0.00 | 0.00 | 124806.31 | 1863.39 | 1.18 |
| 2024-08-26 | 1.51 | 1.51 | -0.01 | -0.66 | 148377.00 | 2242.94 | 1.41 |
| 2024-08-23 | 1.57 | 1.52 | -0.07 | -4.40 | 240779.00 | 3698.77 | 2.29 |
| 2024-08-22 | 1.56 | 1.59 | 0.03 | 1.92 | 350182.00 | 5488.25 | 3.32 |
| 2024-08-21 | 1.58 | 1.56 | -0.04 | -2.50 | 291127.00 | 4531.86 | 2.76 |
| 2024-08-20 | 1.62 | 1.60 | 0.04 | 2.56 | 480290.00 | 7703.84 | 4.56 |
| 2024-08-19 | 1.42 | 1.56 | 0.14 | 9.86 | 321630.00 | 4874.01 | 3.05 |
| 2024-08-16 | 1.47 | 1.42 | -0.05 | -3.40 | 159239.00 | 2298.04 | 1.51 |
| 2024-08-15 | 1.49 | 1.47 | -0.02 | -1.34 | 234748.40 | 3449.26 | 2.23 |
| 2024-08-14 | 1.52 | 1.49 | -0.05 | -3.25 | 345169.00 | 5194.71 | 3.28 |
| 2024-08-13 | 1.41 | 1.54 | 0.12 | 8.45 | 527738.40 | 7988.50 | 5.01 |
| 2024-08-12 | 1.53 | 1.42 | -0.11 | -7.19 | 295302.00 | 4278.24 | 2.80 |
| 2024-08-09 | 1.52 | 1.53 | -0.01 | -0.65 | 174767.00 | 2696.46 | 1.66 |
| 2024-08-08 | 1.53 | 1.54 | 0.00 | 0.00 | 188265.44 | 2885.73 | 1.79 |
| 2024-08-07 | 1.57 | 1.54 | -0.02 | -1.28 | 254727.23 | 3935.22 | 2.42 |
| 2024-08-06 | 1.58 | 1.56 | -0.05 | -3.11 | 392204.45 | 6115.04 | 3.72 |
| 2024-08-05 | 1.55 | 1.61 | 0.04 | 2.55 | 579325.89 | 9189.78 | 5.50 |
| 2024-08-02 | 1.58 | 1.57 | -0.10 | -5.99 | 716223.92 | 11500.99 | 6.80 |
| 2024-08-01 | 1.55 | 1.67 | 0.15 | 9.87 | 864819.24 | 13988.06 | 8.21 |
| 2024-07-31 | 1.52 | 1.52 | 0.14 | 10.15 | 287947.61 | 4375.64 | 2.73 |
| 2024-07-30 | 1.35 | 1.38 | 0.04 | 2.99 | 107867.00 | 1475.10 | 1.02 |
| 2024-07-29 | 1.34 | 1.34 | 0.01 | 0.75 | 73251.00 | 977.59 | 0.70 |
| 2024-07-26 | 1.29 | 1.33 | 0.03 | 2.31 | 92385.00 | 1231.06 | 0.88 |
| 2024-07-25 | 1.26 | 1.30 | 0.03 | 2.36 | 113494.92 | 1467.06 | 1.08 |
| 2024-07-24 | 1.32 | 1.27 | -0.06 | -4.51 | 163368.00 | 2090.30 | 1.55 |
| 2024-07-23 | 1.33 | 1.33 | -0.01 | -0.75 | 94722.00 | 1274.90 | 0.90 |
| 2024-07-22 | 1.34 | 1.34 | 0.00 | 0.00 | 82323.00 | 1090.98 | 0.78 |
| 2024-07-19 | 1.35 | 1.34 | -0.02 | -1.47 | 81429.80 | 1089.57 | 0.77 |
| 2024-07-18 | 1.35 | 1.36 | -0.01 | -0.73 | 72270.92 | 971.91 | 0.69 |
| 2024-07-17 | 1.37 | 1.37 | 0.00 | 0.00 | 61174.00 | 836.12 | 0.58 |
| 2024-07-16 | 1.38 | 1.37 | -0.02 | -1.44 | 72571.03 | 993.78 | 0.69 |
| 2024-07-15 | 1.41 | 1.39 | -0.01 | -0.71 | 58755.00 | 816.18 | 0.56 |
| 2024-07-12 | 1.38 | 1.40 | 0.01 | 0.72 | 97227.00 | 1365.46 | 0.92 |
| 2024-07-11 | 1.36 | 1.39 | 0.05 | 3.73 | 112870.00 | 1555.99 | 1.07 |
| 2024-07-10 | 1.37 | 1.34 | -0.03 | -2.19 | 63972.00 | 860.06 | 0.61 |
| 2024-07-09 | 1.37 | 1.37 | 0.01 | 0.74 | 99195.00 | 1337.64 | 0.94 |
| 2024-07-08 | 1.40 | 1.36 | -0.06 | -4.23 | 80719.00 | 1111.15 | 0.77 |
| 2024-07-05 | 1.38 | 1.42 | 0.03 | 2.16 | 85078.21 | 1198.05 | 0.81 |
| 2024-07-04 | 1.45 | 1.39 | -0.07 | -4.80 | 123466.00 | 1728.83 | 1.17 |
| 2024-07-03 | 1.43 | 1.46 | 0.03 | 2.10 | 111028.66 | 1613.21 | 1.05 |
| 2024-07-02 | 1.39 | 1.43 | 0.04 | 2.88 | 113551.00 | 1614.54 | 1.08 |
| 2024-07-01 | 1.34 | 1.39 | 0.04 | 2.96 | 97708.00 | 1339.55 | 0.93 |
| 2024-06-28 | 1.38 | 1.35 | -0.04 | -2.88 | 101334.48 | 1394.16 | 0.96 |
| 2024-06-27 | 1.44 | 1.39 | -0.01 | -0.71 | 101125.00 | 1434.35 | 0.96 |
| 2024-06-26 | 1.38 | 1.40 | 0.03 | 2.19 | 122632.43 | 1685.90 | 1.16 |
| 2024-06-25 | 1.37 | 1.37 | -0.01 | -0.73 | 108849.00 | 1506.17 | 1.03 |
| 2024-06-24 | 1.47 | 1.38 | -0.11 | -7.38 | 174404.00 | 2453.70 | 1.66 |
| 2024-06-21 | 1.43 | 1.49 | 0.05 | 3.47 | 111992.03 | 1642.24 | 1.06 |
| 2024-06-20 | 1.48 | 1.44 | -0.05 | -3.36 | 96157.05 | 1403.91 | 0.91 |
| 2024-06-19 | 1.49 | 1.49 | 0.00 | 0.00 | 69529.00 | 1039.21 | 0.66 |
| 2024-06-18 | 1.47 | 1.49 | 0.02 | 1.36 | 70655.00 | 1047.30 | 0.67 |
| 2024-06-17 | 1.48 | 1.47 | -0.02 | -1.34 | 86157.00 | 1274.03 | 0.82 |
| 2024-06-14 | 1.46 | 1.49 | 0.01 | 0.68 | 103103.01 | 1528.45 | 0.98 |
| 2024-06-13 | 1.52 | 1.48 | -0.03 | -1.99 | 104002.00 | 1556.56 | 0.99 |
| 2024-06-12 | 1.49 | 1.51 | 0.03 | 2.03 | 106634.00 | 1606.84 | 1.01 |
| 2024-06-11 | 1.50 | 1.48 | -0.02 | -1.33 | 120668.03 | 1773.41 | 1.15 |
| 2024-06-07 | 1.45 | 1.50 | 0.06 | 4.17 | 194056.26 | 2877.31 | 1.84 |
| 2024-06-06 | 1.56 | 1.44 | -0.12 | -7.69 | 343255.59 | 5052.48 | 3.26 |
| 2024-06-05 | 1.62 | 1.56 | -0.07 | -4.29 | 202189.99 | 3181.33 | 1.92 |
| 2024-06-04 | 1.67 | 1.63 | -0.04 | -2.40 | 156143.73 | 2537.16 | 1.48 |
| 2024-06-03 | 1.72 | 1.67 | -0.04 | -2.34 | 188445.48 | 3155.80 | 1.79 |
| 2024-05-31 | 1.72 | 1.71 | 0.00 | 0.00 | 70714.00 | 1216.83 | 0.67 |
| 2024-05-30 | 1.77 | 1.71 | -0.05 | -2.84 | 129968.00 | 2246.80 | 1.23 |
| 2024-05-29 | 1.76 | 1.76 | 0.02 | 1.15 | 140211.15 | 2477.70 | 1.33 |
| 2024-05-28 | 1.78 | 1.74 | -0.05 | -2.79 | 131391.03 | 2305.84 | 1.25 |
| 2024-05-27 | 1.81 | 1.79 | -0.01 | -0.56 | 171906.00 | 3048.44 | 1.63 |
| 2024-05-24 | 1.85 | 1.80 | -0.05 | -2.70 | 186500.00 | 3396.88 | 1.77 |
| 2024-05-23 | 1.90 | 1.85 | -0.06 | -3.14 | 287398.67 | 5361.62 | 2.73 |
| 2024-05-22 | 1.89 | 1.91 | 0.02 | 1.06 | 365710.00 | 7090.16 | 3.47 |
| 2024-05-21 | 1.92 | 1.89 | -0.03 | -1.56 | 306997.82 | 5882.04 | 2.91 |
| 2024-05-20 | 1.95 | 1.92 | -0.05 | -2.54 | 449399.42 | 8673.48 | 4.27 |
| 2024-05-17 | 1.99 | 1.97 | -0.05 | -2.48 | 808476.53 | 15699.07 | 7.67 |
| 2024-05-16 | 1.83 | 2.02 | 0.18 | 9.78 | 725605.34 | 14363.59 | 6.89 |
| 2024-05-15 | 1.81 | 1.84 | 0.03 | 1.66 | 188495.08 | 3480.77 | 1.79 |
| 2024-05-14 | 1.81 | 1.81 | -0.05 | -2.69 | 208268.00 | 3790.29 | 1.98 |
| 2024-05-13 | 1.88 | 1.86 | -0.03 | -1.59 | 126888.00 | 2357.03 | 1.20 |
| 2024-05-10 | 1.91 | 1.89 | -0.02 | -1.05 | 119300.08 | 2245.81 | 1.13 |
| 2024-05-09 | 1.88 | 1.91 | 0.05 | 2.69 | 147555.09 | 2804.92 | 1.40 |
日K线
周K线
月K线
