瑞贝卡 sh.600439
2.44
-0.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.46 | 2.46 | 2.41 | 2.44 | -0.41% | 0.30 | 1.08% |
| 2026-05-21 | 2.49 | 2.54 | 2.42 | 2.45 | -1.61% | 0.48 | 1.69% |
| 2026-05-20 | 2.60 | 2.60 | 2.47 | 2.49 | -4.23% | 0.56 | 1.97% |
| 2026-05-19 | 2.55 | 2.62 | 2.55 | 2.60 | +1.96% | 0.47 | 1.60% |
| 2026-05-18 | 2.58 | 2.58 | 2.49 | 2.55 | -1.16% | 0.43 | 1.51% |
| 2026-05-15 | 2.60 | 2.62 | 2.56 | 2.58 | -0.77% | 0.41 | 1.40% |
| 2026-05-14 | 2.64 | 2.69 | 2.59 | 2.60 | -0.76% | 0.65 | 2.19% |
| 2026-05-13 | 2.65 | 2.66 | 2.60 | 2.62 | -0.76% | 0.36 | 1.20% |
| 2026-05-12 | 2.70 | 2.71 | 2.63 | 2.64 | -2.58% | 0.59 | 1.98% |
| 2026-05-11 | 2.64 | 2.74 | 2.60 | 2.71 | +2.65% | 1.01 | 3.35% |
| 2026-05-08 | 2.63 | 2.66 | 2.61 | 2.64 | +0.76% | 0.44 | 1.49% |
| 2026-05-07 | 2.65 | 2.67 | 2.60 | 2.62 | -1.13% | 0.53 | 1.77% |
| 2026-05-06 | 2.63 | 2.66 | 2.60 | 2.65 | +1.15% | 0.57 | 1.93% |
| 2026-04-30 | 2.62 | 2.65 | 2.60 | 2.62 | 0.00% | 0.42 | 1.40% |
| 2026-04-29 | 2.54 | 2.63 | 2.54 | 2.62 | +2.34% | 0.69 | 2.33% |
| 2026-04-28 | 2.54 | 2.59 | 2.52 | 2.56 | +0.79% | 0.46 | 1.58% |
| 2026-04-27 | 2.48 | 2.56 | 2.44 | 2.54 | +1.60% | 0.66 | 2.33% |
| 2026-04-24 | 2.44 | 2.54 | 2.43 | 2.50 | +2.04% | 0.42 | 1.49% |
| 2026-04-23 | 2.49 | 2.49 | 2.44 | 2.45 | -1.21% | 0.29 | 1.03% |
| 2026-04-22 | 2.50 | 2.50 | 2.47 | 2.48 | -1.20% | 0.34 | 1.20% |