欢瑞世纪（000892）历史行情
以下为欢瑞世纪近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.190 | 5.330 | 5.340 | 5.000 | 0.480 | 9.897% | 22,909.56万 | 11.99亿 | 32.231% |
| 2026-10-09 | 4.500 | 4.850 | 4.850 | 4.310 | 0.440 | 9.977% | 133.85万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.570 | 4.410 | 4.600 | 4.330 | -0.120 | -2.649% | 68.75万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.600 | 4.530 | 4.640 | 4.420 | -0.050 | -1.092% | 9,962.90万 | 4.52亿 | 14.016% |
| 2026-10-06 | 4.600 | 4.530 | 4.640 | 4.420 | -0.050 | -1.092% | 9,962.90万 | 4.52亿 | 14.016% |
| 2026-10-05 | 4.600 | 4.530 | 4.640 | 4.420 | -0.050 | -1.092% | 9,962.90万 | 4.52亿 | 14.016% |
| 2026-10-02 | 4.600 | 4.530 | 4.640 | 4.420 | -0.050 | -1.092% | 9,962.90万 | 4.52亿 | 14.016% |
| 2026-10-01 | 4.600 | 4.530 | 4.640 | 4.420 | -0.050 | -1.092% | 9,962.90万 | 4.52亿 | 14.016% |
| 2026-09-30 | 4.600 | 4.530 | 4.640 | 4.420 | -0.050 | -1.092% | 99.63万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.300 | 4.580 | 4.680 | 4.230 | 0.250 | 5.774% | 157.11万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.720 | 4.330 | 4.860 | 4.260 | -0.180 | -3.991% | 119.81万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.450 | 4.510 | 4.590 | 4.410 | -0.040 | -0.879% | 6,425.37万 | 2.87亿 | 9.040% |
| 2026-09-24 | 4.450 | 4.510 | 4.590 | 4.410 | -0.040 | -0.879% | 64.25万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.740 | 4.550 | 4.740 | 4.470 | -0.280 | -5.797% | 113.03万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.750 | 4.830 | 4.900 | 4.650 | 0.100 | 2.114% | 149.93万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.570 | 4.730 | 4.900 | 4.420 | 0.240 | 5.345% | 125.03万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.470 | 4.490 | 4.610 | 4.360 | -0.050 | -1.101% | 115.33万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.450 | 4.540 | 4.630 | 4.310 | 0.170 | 3.890% | 137.02万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.280 | 4.370 | 4.490 | 4.180 | 0.090 | 2.103% | 87.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.550 | 4.280 | 4.610 | 4.270 | -0.250 | -5.519% | 90.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.580 | 4.530 | 4.690 | 4.490 | -0.150 | -3.205% | 89.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.650 | 4.680 | 4.760 | 4.480 | -0.080 | -1.681% | 137.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.060 | 4.760 | 5.090 | 4.690 | -0.300 | -5.929% | 146.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.300 | 5.060 | 5.400 | 5.020 | -0.520 | -9.319% | 187.16万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.700 | 5.580 | 5.800 | 5.400 | -0.280 | -4.778% | 233.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.210 | 5.860 | 6.090 | 5.210 | 0.270 | 4.830% | 315.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.770 | 5.590 | 5.590 | 4.770 | 0.510 | 10.039% | 311.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.470 | 5.080 | 5.720 | 5.000 | -0.120 | -2.308% | 287.65万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.200 | 5.200 | 5.200 | 5.200 | 0.470 | 9.937% | 21.78万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.730 | 4.730 | 4.730 | 4.730 | 0.430 | 10.000% | 13.02万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.040 | 4.300 | 4.300 | 4.030 | 0.390 | 9.974% | 53.48万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.800 | 3.910 | 4.050 | 3.760 | 0.120 | 3.166% | 66.07万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.740 | 3.790 | 3.820 | 3.690 | -0.030 | -0.785% | 27.87万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.760 | 3.820 | 3.920 | 3.710 | 0.080 | 2.139% | 45.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.640 | 3.740 | 3.770 | 3.600 | 0.090 | 2.466% | 29.69万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.770 | 3.650 | 3.770 | 3.600 | -0.090 | -2.406% | 25.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.750 | 3.740 | 3.790 | 3.660 | -0.020 | -0.532% | 24.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.780 | 3.760 | 3.920 | 3.680 | 0.050 | 1.348% | 36.22万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.900 | 3.710 | 3.930 | 3.710 | -0.230 | -5.838% | 32.33万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.100 | 3.940 | 4.100 | 3.900 | -0.100 | -2.475% | 29.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.120 | 4.040 | 4.150 | 3.950 | 0.040 | 1.000% | 39.36万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.100 | 4.000 | 4.150 | 3.910 | -0.080 | -1.961% | 57.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.260 | 4.080 | 4.310 | 4.080 | -0.170 | -4.000% | 59.99万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.200 | 4.250 | 4.270 | 4.150 | 0.040 | 0.950% | 70.61万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.230 | 4.210 | 4.330 | 4.110 | 0.030 | 0.718% | 91.18万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.180 | 4.180 | 4.240 | 3.990 | 0.020 | 0.481% | 87.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.050 | 4.160 | 4.160 | 3.880 | 0.120 | 2.970% | 88.68万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.100 | 4.040 | 4.160 | 3.960 | -0.050 | -1.222% | 84.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.080 | 4.090 | 4.200 | 4.040 | -0.080 | -1.918% | 144.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.820 | 4.170 | 4.170 | 3.820 | 0.380 | 10.026% | 143.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.900 | 3.790 | 3.950 | 3.740 | 0.100 | 2.710% | 138.09万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.330 | 3.690 | 3.690 | 3.330 | 0.340 | 10.149% | 102.19万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.480 | 3.350 | 3.690 | 3.300 | -0.160 | -4.558% | 136.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.400 | 3.510 | 3.510 | 3.310 | 0.320 | 10.031% | 48.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.130 | 3.190 | 3.280 | 3.090 | 0.050 | 1.592% | 56.07万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.950 | 3.140 | 3.150 | 2.920 | 0.150 | 5.017% | 64.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.110 | 2.990 | 3.150 | 2.980 | -0.230 | -7.143% | 66.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.180 | 3.220 | 3.220 | 3.040 | 0.010 | 0.312% | 75.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.260 | 3.210 | 3.350 | 3.190 | -0.270 | -7.759% | 90.98万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.480 | 3.480 | 3.840 | 3.190 | -0.060 | -1.695% | 112.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.580 | 3.540 | 3.850 | 3.410 | -0.050 | -1.393% | 98.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.870 | 3.590 | 4.050 | 3.570 | -0.280 | -7.235% | 137.06万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.480 | 3.870 | 3.870 | 3.480 | 0.350 | 9.943% | 76.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.520 | 3.520 | 3.520 | 3.520 | -0.390 | -9.974% | 26.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.050 | 3.910 | 4.210 | 3.780 | -0.070 | -1.759% | 124.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.410 | 3.980 | 4.620 | 3.920 | -0.220 | -5.238% | 193.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.890 | 4.200 | 4.200 | 3.830 | 0.380 | 9.948% | 143.71万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.460 | 3.820 | 3.820 | 3.380 | 0.350 | 10.086% | 121.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.650 | 3.470 | 3.690 | 3.390 | -0.160 | -4.408% | 59.58万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.760 | 3.630 | 3.800 | 3.590 | -0.130 | -3.457% | 94.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.390 | 3.760 | 3.760 | 3.350 | 0.340 | 9.942% | 51.40万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.700 | 3.420 | 3.730 | 3.420 | -0.380 | -10.000% | 70.63万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.410 | 3.800 | 3.800 | 3.410 | 0.350 | 10.145% | 19.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.380 | 3.450 | 3.560 | 3.280 | 0.120 | 3.604% | 37.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.320 | 3.330 | 3.380 | 3.240 | 0.040 | 1.216% | 25.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.280 | 3.290 | 3.400 | 3.170 | -0.010 | -0.303% | 32.93万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.360 | 3.300 | 3.400 | 3.260 | -0.090 | -2.655% | 27.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.380 | 3.390 | 3.480 | 3.330 | -0.010 | -0.294% | 29.59万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.630 | 3.400 | 3.660 | 3.340 | -0.250 | -6.849% | 41.50万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.650 | 3.650 | 3.850 | 3.590 | 0.020 | 0.551% | 35.47万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.480 | 3.630 | 3.640 | 3.430 | 0.060 | 1.681% | 31.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.580 | 3.570 | 3.650 | 3.480 | -0.030 | -0.833% | 22.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.750 | 3.600 | 3.750 | 3.560 | -0.160 | -4.255% | 29.75万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.750 | 3.760 | 3.770 | 3.610 | 0.020 | 0.535% | 29.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.780 | 3.740 | 3.860 | 3.690 | 0.080 | 2.186% | 33.87万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.600 | 3.660 | 3.740 | 3.530 | 0.100 | 2.809% | 40.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.640 | 3.560 | 3.700 | 3.510 | -0.140 | -3.784% | 31.83万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.770 | 3.700 | 3.860 | 3.640 | -0.120 | -3.141% | 31.68万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.800 | 3.820 | 3.860 | 3.690 | 0.040 | 1.058% | 34.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.820 | 3.780 | 3.970 | 3.680 | -0.140 | -3.571% | 36.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.900 | 3.920 | 4.060 | 3.810 | 0.060 | 1.554% | 48.41万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.930 | 3.860 | 3.950 | 3.820 | -0.110 | -2.771% | 39.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.010 | 3.970 | 4.030 | 3.910 | -0.100 | -2.457% | 53.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.290 | 4.070 | 4.310 | 4.000 | -0.220 | -5.128% | 72.76万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.220 | 4.290 | 4.460 | 4.160 | -0.080 | -1.831% | 86.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.190 | 4.370 | 4.710 | 4.190 | 0.090 | 2.103% | 116.70万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.580 | 4.280 | 4.580 | 4.210 | -0.220 | -4.889% | 119.93万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.400 | 4.500 | 4.500 | 4.100 | 0.410 | 10.024% | 62.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.130 | 4.090 | 4.180 | 4.030 | -0.070 | -1.683% | 23.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.210 | 4.160 | 4.270 | 4.110 | 0.000 | 0.000% | 21.66万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.160 | 4.160 | 4.210 | 4.050 | 0.050 | 1.217% | 26.74万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.280 | 4.110 | 4.370 | 4.090 | -0.130 | -3.066% | 44.32万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.350 | 4.240 | 4.380 | 4.190 | -0.150 | -3.417% | 25.99万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.380 | 4.390 | 4.480 | 4.290 | 0.010 | 0.228% | 27.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.360 | 4.380 | 4.420 | 4.290 | 0.010 | 0.229% | 26.19万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.420 | 4.370 | 4.480 | 4.340 | -0.030 | -0.682% | 26.38万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.650 | 4.400 | 4.690 | 4.380 | -0.240 | -5.172% | 33.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.470 | 4.640 | 4.680 | 4.440 | 0.150 | 3.341% | 53.70万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.620 | 4.490 | 4.630 | 4.430 | -0.140 | -3.024% | 37.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.760 | 4.630 | 4.800 | 4.560 | -0.130 | -2.731% | 40.63万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.900 | 4.760 | 4.920 | 4.740 | -0.140 | -2.857% | 36.58万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.990 | 4.900 | 5.050 | 4.830 | -0.100 | -2.000% | 38.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.960 | 5.000 | 5.070 | 4.940 | 0.040 | 0.806% | 30.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.990 | 4.960 | 5.040 | 4.830 | 0.070 | 1.431% | 40.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.060 | 4.890 | 5.270 | 4.890 | -0.210 | -4.118% | 66.42万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.250 | 5.100 | 5.300 | 5.080 | -0.210 | -3.955% | 41.72万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.120 | 5.310 | 5.330 | 5.060 | 0.150 | 2.907% | 64.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.960 | 5.160 | 5.220 | 4.960 | -0.350 | -6.352% | 105.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.510 | 5.510 | 5.510 | 5.510 | -0.610 | -9.967% | 12.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.350 | 6.120 | 6.380 | 6.030 | -0.330 | -5.116% | 61.31万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.310 | 6.450 | 6.630 | 6.280 | 0.100 | 1.575% | 66.04万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.240 | 6.350 | 6.400 | 6.220 | 0.020 | 0.316% | 38.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.350 | 6.330 | 6.480 | 6.180 | -0.110 | -1.708% | 48.45万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.490 | 6.440 | 6.670 | 6.330 | 0.170 | 2.711% | 52.26万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.440 | 6.270 | 6.480 | 6.240 | -0.170 | -2.640% | 27.73万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.460 | 6.440 | 6.550 | 6.370 | 0.050 | 0.782% | 29.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.320 | 6.390 | 6.410 | 6.260 | 0.000 | 0.000% | 33.96万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.510 | 6.390 | 6.570 | 6.380 | 0.000 | 0.000% | 48.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.500 | 6.440 | 6.600 | 6.370 | 0.000 | 0.000% | 85.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.180 | 6.680 | 6.680 | 6.100 | 0.000 | 0.000% | 81.36万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.850 | 6.070 | 6.200 | 5.850 | 0.000 | 0.000% | 29.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.090 | 5.860 | 6.180 | 5.830 | 0.000 | 0.000% | 22.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.060 | 6.090 | 6.120 | 5.940 | 0.000 | 0.000% | 27.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.150 | 6.110 | 6.190 | 6.010 | 0.000 | 0.000% | 17.68万 | 0.00亿 | 0.000% |