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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.09 | 3.20 | 3.07 | 3.17 | +2.92% | 1.67 | 4.67% |
| 2025-09-15 | 3.08 | 3.10 | 3.06 | 3.08 | -0.32% | 0.45 | 1.29% |
| 2025-09-12 | 3.07 | 3.10 | 3.05 | 3.09 | +0.65% | 0.80 | 2.29% |
| 2025-09-11 | 3.06 | 3.07 | 3.03 | 3.07 | +0.33% | 0.60 | 1.73% |
| 2025-09-10 | 3.06 | 3.08 | 3.04 | 3.06 | 0.00% | 0.43 | 1.24% |
| 2025-09-09 | 3.08 | 3.09 | 3.05 | 3.06 | -0.33% | 0.63 | 1.81% |
| 2025-09-08 | 3.05 | 3.08 | 3.04 | 3.07 | +0.33% | 0.49 | 1.40% |
| 2025-09-05 | 3.04 | 3.06 | 3.01 | 3.06 | +0.33% | 0.49 | 1.43% |
| 2025-09-04 | 3.01 | 3.06 | 3.00 | 3.05 | +0.99% | 0.56 | 1.62% |
| 2025-09-03 | 3.06 | 3.07 | 3.01 | 3.02 | -1.31% | 0.57 | 1.64% |
| 2025-09-02 | 3.07 | 3.08 | 3.03 | 3.06 | -0.65% | 0.65 | 1.87% |
| 2025-09-01 | 3.03 | 3.09 | 3.03 | 3.08 | +0.65% | 0.49 | 1.42% |
| 2025-08-29 | 3.08 | 3.10 | 3.05 | 3.06 | -0.97% | 0.60 | 1.74% |
| 2025-08-28 | 3.11 | 3.14 | 3.03 | 3.09 | -0.64% | 0.97 | 2.78% |
| 2025-08-27 | 3.20 | 3.20 | 3.11 | 3.11 | -2.81% | 1.38 | 3.87% |
| 2025-08-26 | 3.17 | 3.22 | 3.15 | 3.20 | +0.95% | 1.56 | 4.31% |
| 2025-08-25 | 3.15 | 3.18 | 3.13 | 3.17 | +0.63% | 1.10 | 3.07% |
| 2025-08-22 | 3.17 | 3.17 | 3.12 | 3.15 | -0.63% | 0.81 | 2.29% |
| 2025-08-21 | 3.17 | 3.18 | 3.15 | 3.17 | 0.00% | 0.95 | 2.64% |
| 2025-08-20 | 3.15 | 3.18 | 3.12 | 3.17 | +0.32% | 1.15 | 3.23% |