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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.15 | 3.17 | 3.09 | 3.15 | +0.32% | 0.87 | 2.46% |
| 2025-11-18 | 3.18 | 3.22 | 3.11 | 3.14 | -2.18% | 1.11 | 3.11% |
| 2025-11-17 | 3.14 | 3.21 | 3.14 | 3.21 | +1.58% | 0.97 | 2.70% |
| 2025-11-14 | 3.18 | 3.21 | 3.15 | 3.16 | -0.63% | 0.77 | 2.15% |
| 2025-11-13 | 3.14 | 3.20 | 3.11 | 3.18 | +0.95% | 1.07 | 3.00% |
| 2025-11-12 | 3.17 | 3.19 | 3.12 | 3.15 | -0.63% | 0.87 | 2.45% |
| 2025-11-11 | 3.18 | 3.23 | 3.15 | 3.17 | 0.00% | 1.16 | 3.21% |
| 2025-11-10 | 3.13 | 3.19 | 3.07 | 3.17 | +1.28% | 1.56 | 4.37% |
| 2025-11-07 | 3.08 | 3.25 | 3.08 | 3.13 | +1.62% | 1.66 | 4.66% |
| 2025-11-06 | 3.10 | 3.12 | 3.07 | 3.08 | -1.28% | 0.95 | 2.73% |
| 2025-11-05 | 3.06 | 3.18 | 3.05 | 3.12 | +1.30% | 1.73 | 4.88% |
| 2025-11-04 | 3.05 | 3.11 | 3.05 | 3.08 | 0.00% | 1.47 | 4.22% |
| 2025-11-03 | 3.11 | 3.12 | 3.05 | 3.08 | -0.96% | 2.59 | 7.40% |
| 2025-10-31 | 2.84 | 3.11 | 2.84 | 3.11 | +9.89% | 2.29 | 6.70% |
| 2025-10-30 | 2.87 | 2.88 | 2.83 | 2.83 | -1.74% | 0.34 | 1.05% |
| 2025-10-29 | 2.89 | 2.89 | 2.84 | 2.88 | 0.00% | 0.36 | 1.11% |
| 2025-10-28 | 2.89 | 2.91 | 2.87 | 2.88 | -0.69% | 0.29 | 0.90% |
| 2025-10-27 | 2.89 | 2.93 | 2.86 | 2.90 | +0.69% | 0.59 | 1.79% |
| 2025-10-24 | 2.92 | 2.92 | 2.88 | 2.88 | -1.37% | 0.40 | 1.22% |
| 2025-10-23 | 2.89 | 2.92 | 2.86 | 2.92 | +1.04% | 0.43 | 1.30% |