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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.42 | 3.45 | 3.38 | 3.44 | +1.18% | 0.94 | 2.43% |
| 2025-06-23 | 3.30 | 3.40 | 3.26 | 3.40 | +2.41% | 0.70 | 1.83% |
| 2025-06-20 | 3.34 | 3.37 | 3.32 | 3.32 | -0.60% | 0.77 | 2.04% |
| 2025-06-19 | 3.45 | 3.46 | 3.33 | 3.34 | -3.47% | 1.07 | 2.81% |
| 2025-06-18 | 3.51 | 3.52 | 3.43 | 3.46 | -2.26% | 1.06 | 2.69% |
| 2025-06-17 | 3.58 | 3.59 | 3.49 | 3.54 | -0.84% | 1.27 | 3.18% |
| 2025-06-16 | 3.53 | 3.60 | 3.50 | 3.57 | -0.28% | 1.40 | 3.46% |
| 2025-06-13 | 3.80 | 3.82 | 3.58 | 3.58 | -5.54% | 3.05 | 7.38% |
| 2025-06-12 | 3.80 | 3.94 | 3.76 | 3.79 | -1.30% | 4.12 | 9.54% |
| 2025-06-11 | 3.63 | 4.02 | 3.60 | 3.84 | +5.21% | 6.28 | 14.37% |
| 2025-06-10 | 3.61 | 3.78 | 3.56 | 3.65 | +0.27% | 2.60 | 6.24% |
| 2025-06-09 | 3.57 | 3.64 | 3.54 | 3.64 | +1.68% | 1.35 | 3.30% |
| 2025-06-06 | 3.63 | 3.64 | 3.47 | 3.58 | -2.72% | 2.14 | 5.33% |
| 2025-06-05 | 3.76 | 3.82 | 3.64 | 3.68 | -4.17% | 3.14 | 7.47% |
| 2025-06-04 | 3.71 | 3.87 | 3.69 | 3.84 | +3.50% | 2.89 | 6.70% |
| 2025-06-03 | 3.69 | 3.75 | 3.65 | 3.71 | +0.54% | 1.56 | 3.71% |
| 2025-05-30 | 3.81 | 3.82 | 3.65 | 3.69 | -3.40% | 2.36 | 5.62% |
| 2025-05-29 | 3.82 | 3.95 | 3.76 | 3.82 | -0.78% | 4.45 | 10.22% |
| 2025-05-28 | 3.72 | 3.87 | 3.65 | 3.85 | +3.49% | 4.75 | 11.11% |
| 2025-05-27 | 3.72 | 3.78 | 3.68 | 3.72 | -0.80% | 5.50 | 13.04% |