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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.13 | 3.16 | 3.12 | 3.16 | +0.64% | 0.97 | 2.72% |
| 2025-08-18 | 3.11 | 3.15 | 3.09 | 3.14 | +1.95% | 1.14 | 3.21% |
| 2025-08-15 | 3.08 | 3.09 | 3.07 | 3.08 | 0.00% | 0.67 | 1.92% |
| 2025-08-14 | 3.12 | 3.13 | 3.07 | 3.08 | -1.28% | 0.94 | 2.68% |
| 2025-08-13 | 3.12 | 3.14 | 3.10 | 3.12 | 0.00% | 0.93 | 2.64% |
| 2025-08-12 | 3.15 | 3.16 | 3.11 | 3.12 | -1.27% | 0.75 | 2.13% |
| 2025-08-11 | 3.13 | 3.16 | 3.08 | 3.16 | +0.96% | 1.37 | 3.86% |
| 2025-08-08 | 3.14 | 3.15 | 3.12 | 3.13 | -0.63% | 0.71 | 2.01% |
| 2025-08-07 | 3.17 | 3.17 | 3.14 | 3.15 | -0.94% | 0.72 | 2.01% |
| 2025-08-06 | 3.17 | 3.18 | 3.12 | 3.18 | +0.32% | 0.92 | 2.58% |
| 2025-08-05 | 3.16 | 3.19 | 3.15 | 3.17 | +0.32% | 0.74 | 2.07% |
| 2025-08-04 | 3.12 | 3.17 | 3.11 | 3.16 | +0.32% | 0.69 | 1.94% |
| 2025-08-01 | 3.15 | 3.16 | 3.12 | 3.15 | 0.00% | 0.88 | 2.48% |
| 2025-07-31 | 3.21 | 3.26 | 3.13 | 3.15 | -2.48% | 1.58 | 4.37% |
| 2025-07-30 | 3.23 | 3.28 | 3.21 | 3.23 | -0.92% | 1.74 | 4.75% |
| 2025-07-29 | 3.30 | 3.34 | 3.22 | 3.26 | -2.10% | 2.63 | 7.07% |
| 2025-07-28 | 3.35 | 3.45 | 3.33 | 3.33 | -10.00% | 5.66 | 14.87% |
| 2025-07-25 | 3.66 | 3.71 | 3.64 | 3.70 | +1.09% | 1.30 | 3.12% |
| 2025-07-24 | 3.63 | 3.66 | 3.61 | 3.66 | +1.10% | 1.00 | 2.43% |
| 2025-07-23 | 3.68 | 3.68 | 3.61 | 3.62 | -1.63% | 1.06 | 2.57% |