海南瑞泽
sz002596 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.24
涨跌幅
-4.42%
成交量
23,704,900 股
成交额
78,968,232 元
换手率
2.07%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.37 | 3.24 | 3.43 | 3.23 | -4.42% | 23,704,900 | 78,968,232 | 2.07 |
| 2026-10-13 | 3.35 | 3.39 | 3.50 | 3.28 | +0.30% | 36,237,200 | 123,479,184 | 3.16 |
| 2026-10-12 | 3.24 | 3.38 | 3.38 | 3.18 | +3.68% | 35,253,900 | 116,324,440 | 3.07 |
| 2026-10-09 | 3.18 | 3.26 | 3.26 | 3.09 | +2.84% | 20,965,100 | 66,383,392 | 1.83 |
| 2026-10-08 | 3.23 | 3.17 | 3.27 | 3.14 | -1.55% | 14,087,100 | 45,136,788 | 1.23 |
| 2026-09-30 | 3.32 | 3.22 | 3.32 | 3.17 | -2.13% | 15,021,000 | 48,296,080 | 1.31 |
| 2026-09-29 | 3.22 | 3.29 | 3.33 | 3.21 | +2.17% | 25,614,000 | 83,932,240 | 2.23 |
| 2026-09-28 | 3.22 | 3.22 | 3.27 | 3.16 | +0.00% | 16,703,100 | 53,448,072 | 1.46 |
| 2026-09-24 | 3.19 | 3.22 | 3.23 | 3.10 | +0.94% | 24,457,700 | 77,247,328 | 2.13 |
| 2026-09-23 | 3.27 | 3.19 | 3.36 | 3.17 | -3.33% | 34,677,700 | 112,515,792 | 3.02 |
| 2026-09-22 | 3.48 | 3.30 | 3.49 | 3.25 | -4.07% | 55,205,000 | 181,765,792 | 4.81 |
| 2026-09-21 | 3.41 | 3.44 | 3.47 | 3.38 | +1.78% | 21,911,400 | 74,856,976 | 1.91 |
| 2026-09-18 | 3.37 | 3.38 | 3.43 | 3.32 | +0.90% | 20,652,200 | 69,600,680 | 1.80 |
| 2026-09-17 | 3.38 | 3.35 | 3.38 | 3.26 | -1.18% | 28,427,800 | 94,052,776 | 2.48 |
| 2026-09-16 | 3.36 | 3.39 | 3.42 | 3.30 | +0.89% | 17,910,200 | 60,405,536 | 1.56 |
| 2026-09-15 | 3.47 | 3.36 | 3.53 | 3.34 | -2.89% | 24,112,200 | 82,167,248 | 2.10 |
| 2026-09-14 | 3.42 | 3.46 | 3.47 | 3.32 | +0.87% | 25,783,100 | 87,655,664 | 2.25 |
| 2026-09-11 | 3.51 | 3.43 | 3.60 | 3.37 | -5.51% | 50,523,100 | 173,539,024 | 4.41 |
| 2026-09-10 | 3.49 | 3.63 | 3.69 | 3.42 | +4.01% | 69,149,700 | 247,684,560 | 6.03 |
| 2026-09-09 | 3.47 | 3.49 | 3.50 | 3.43 | +0.00% | 16,302,800 | 56,555,072 | 1.42 |
| 2026-09-08 | 3.44 | 3.49 | 3.50 | 3.40 | +2.65% | 22,140,000 | 76,872,912 | 1.93 |
| 2026-09-07 | 3.44 | 3.40 | 3.44 | 3.37 | +0.00% | 15,204,100 | 51,906,896 | 1.33 |
| 2026-09-04 | 3.37 | 3.40 | 3.48 | 3.32 | +1.80% | 22,465,400 | 76,638,576 | 1.96 |
| 2026-09-03 | 3.47 | 3.34 | 3.50 | 3.33 | -2.34% | 20,557,700 | 69,847,376 | 1.79 |
| 2026-09-02 | 3.43 | 3.42 | 3.45 | 3.35 | -0.58% | 16,601,300 | 56,538,152 | 1.45 |
| 2026-09-01 | 3.33 | 3.44 | 3.45 | 3.31 | +3.30% | 24,599,600 | 83,959,528 | 2.15 |
| 2026-08-31 | 3.36 | 3.33 | 3.37 | 3.28 | -0.60% | 20,069,300 | 66,511,840 | 1.75 |
| 2026-08-28 | 3.31 | 3.35 | 3.38 | 3.29 | +1.52% | 21,370,200 | 71,493,312 | 1.86 |
| 2026-08-27 | 3.28 | 3.30 | 3.31 | 3.24 | +0.61% | 18,068,100 | 59,297,132 | 1.58 |
| 2026-08-26 | 3.23 | 3.28 | 3.33 | 3.22 | +0.92% | 21,587,100 | 71,108,768 | 1.88 |
需要全历史数据与程序化访问？
查看 海南瑞泽 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002596 获取全部历史日线。