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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.66 | 3.69 | 3.58 | 3.68 | +0.82% | 1.55 | 3.75% |
| 2025-07-21 | 3.60 | 3.67 | 3.58 | 3.65 | +1.39% | 1.31 | 3.17% |
| 2025-07-18 | 3.60 | 3.64 | 3.56 | 3.60 | 0.00% | 0.81 | 1.98% |
| 2025-07-17 | 3.58 | 3.64 | 3.57 | 3.60 | +0.28% | 0.86 | 2.12% |
| 2025-07-16 | 3.52 | 3.64 | 3.50 | 3.59 | +1.99% | 1.26 | 3.11% |
| 2025-07-15 | 3.59 | 3.59 | 3.47 | 3.52 | -1.95% | 1.00 | 2.50% |
| 2025-07-14 | 3.64 | 3.65 | 3.56 | 3.59 | -0.28% | 0.82 | 2.02% |
| 2025-07-11 | 3.55 | 3.62 | 3.52 | 3.60 | +1.12% | 1.37 | 3.39% |
| 2025-07-10 | 3.53 | 3.58 | 3.52 | 3.56 | +0.56% | 0.79 | 1.97% |
| 2025-07-09 | 3.58 | 3.59 | 3.53 | 3.54 | -1.39% | 0.79 | 1.97% |
| 2025-07-08 | 3.54 | 3.59 | 3.53 | 3.59 | +1.13% | 1.01 | 2.51% |
| 2025-07-07 | 3.57 | 3.58 | 3.52 | 3.55 | -0.28% | 0.56 | 1.39% |
| 2025-07-04 | 3.55 | 3.65 | 3.51 | 3.56 | +0.28% | 1.27 | 3.13% |
| 2025-07-03 | 3.54 | 3.57 | 3.52 | 3.55 | 0.00% | 0.51 | 1.28% |
| 2025-07-02 | 3.54 | 3.58 | 3.50 | 3.55 | +0.28% | 0.86 | 2.16% |
| 2025-07-01 | 3.56 | 3.58 | 3.51 | 3.54 | -0.84% | 0.87 | 2.16% |
| 2025-06-30 | 3.56 | 3.59 | 3.53 | 3.57 | +0.28% | 1.06 | 2.63% |
| 2025-06-27 | 3.57 | 3.70 | 3.54 | 3.56 | +1.71% | 2.49 | 6.07% |
| 2025-06-26 | 3.45 | 3.58 | 3.42 | 3.50 | +1.45% | 1.40 | 3.55% |
| 2025-06-25 | 3.44 | 3.45 | 3.40 | 3.45 | +0.29% | 0.97 | 2.49% |