瑞丰银行 sh.601528
4.80
-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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.81 | 4.84 | 4.78 | 4.80 | -0.41% | 0.36 | 0.43% |
| 2026-05-21 | 4.83 | 4.87 | 4.80 | 4.82 | 0.00% | 0.43 | 0.51% |
| 2026-05-20 | 4.88 | 4.89 | 4.80 | 4.82 | -1.23% | 0.39 | 0.47% |
| 2026-05-19 | 4.86 | 4.92 | 4.85 | 4.88 | +0.41% | 0.36 | 0.42% |
| 2026-05-18 | 4.83 | 4.87 | 4.78 | 4.86 | +0.21% | 0.54 | 0.65% |
| 2026-05-15 | 4.93 | 4.94 | 4.83 | 4.85 | -2.02% | 0.94 | 1.11% |
| 2026-05-14 | 4.98 | 4.99 | 4.93 | 4.95 | -0.80% | 0.59 | 0.69% |
| 2026-05-13 | 5.00 | 5.00 | 4.96 | 4.99 | 0.00% | 0.58 | 0.67% |
| 2026-05-12 | 5.04 | 5.04 | 4.99 | 4.99 | -0.80% | 1.04 | 1.20% |
| 2026-05-11 | 5.23 | 5.25 | 5.20 | 5.24 | +0.38% | 1.19 | 1.32% |
| 2026-05-08 | 5.22 | 5.25 | 5.21 | 5.22 | 0.00% | 0.68 | 0.74% |
| 2026-05-07 | 5.23 | 5.24 | 5.21 | 5.22 | 0.00% | 0.60 | 0.66% |
| 2026-05-06 | 5.23 | 5.25 | 5.21 | 5.22 | -0.19% | 0.88 | 0.97% |
| 2026-04-30 | 5.27 | 5.27 | 5.20 | 5.23 | -1.88% | 1.71 | 1.88% |
| 2026-04-29 | 5.30 | 5.34 | 5.29 | 5.33 | +0.57% | 0.81 | 0.88% |
| 2026-04-28 | 5.28 | 5.30 | 5.25 | 5.30 | +0.38% | 0.66 | 0.73% |
| 2026-04-27 | 5.31 | 5.34 | 5.28 | 5.28 | -0.56% | 0.67 | 0.73% |
| 2026-04-24 | 5.35 | 5.36 | 5.29 | 5.31 | -1.30% | 0.81 | 0.88% |
| 2026-04-23 | 5.27 | 5.39 | 5.27 | 5.38 | +2.09% | 1.62 | 1.75% |
| 2026-04-22 | 5.28 | 5.31 | 5.27 | 5.27 | -0.19% | 0.52 | 0.57% |