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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.71 | 2.72 | 2.66 | 2.71 | -0.37% | 0.51 | 1.67% |
| 2025-12-16 | 2.71 | 2.77 | 2.70 | 2.72 | 0.00% | 0.43 | 1.39% |
| 2025-12-15 | 2.71 | 2.75 | 2.68 | 2.72 | 0.00% | 0.44 | 1.42% |
| 2025-12-12 | 2.79 | 2.82 | 2.72 | 2.72 | -2.51% | 0.66 | 2.11% |
| 2025-12-11 | 2.90 | 2.91 | 2.79 | 2.79 | -4.12% | 0.74 | 2.31% |
| 2025-12-10 | 2.90 | 2.95 | 2.87 | 2.91 | +0.69% | 0.53 | 1.63% |
| 2025-12-09 | 2.90 | 2.91 | 2.86 | 2.89 | -0.69% | 0.48 | 1.47% |
| 2025-12-08 | 2.94 | 2.94 | 2.89 | 2.91 | -1.02% | 0.50 | 1.52% |
| 2025-12-05 | 2.93 | 2.94 | 2.88 | 2.94 | +0.68% | 0.39 | 1.19% |
| 2025-12-04 | 3.00 | 3.00 | 2.91 | 2.92 | -2.67% | 0.56 | 1.69% |
| 2025-12-03 | 3.03 | 3.05 | 2.98 | 3.00 | -1.32% | 0.57 | 1.67% |
| 2025-12-02 | 3.05 | 3.05 | 3.00 | 3.04 | -0.33% | 0.46 | 1.34% |
| 2025-12-01 | 3.04 | 3.09 | 3.03 | 3.05 | 0.00% | 0.54 | 1.57% |
| 2025-11-28 | 3.00 | 3.05 | 2.96 | 3.05 | +1.67% | 0.61 | 1.79% |
| 2025-11-27 | 3.04 | 3.05 | 2.98 | 3.00 | -0.66% | 0.51 | 1.49% |
| 2025-11-26 | 3.04 | 3.10 | 3.02 | 3.02 | -0.66% | 0.56 | 1.61% |
| 2025-11-25 | 2.98 | 3.05 | 2.98 | 3.04 | +2.36% | 0.69 | 2.01% |
| 2025-11-24 | 3.00 | 3.01 | 2.93 | 2.97 | +0.34% | 0.60 | 1.77% |
| 2025-11-21 | 3.06 | 3.10 | 2.95 | 2.96 | -4.52% | 0.95 | 2.79% |
| 2025-11-20 | 3.15 | 3.16 | 3.05 | 3.10 | -1.59% | 0.88 | 2.53% |