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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.85 | 5.86 | 5.70 | 5.77 | -1.03% | 1.25 | 1.25% |
| 2025-07-21 | 5.89 | 5.93 | 5.83 | 5.83 | -1.19% | 0.94 | 0.92% |
| 2025-07-18 | 5.87 | 5.92 | 5.85 | 5.90 | +0.34% | 0.69 | 0.68% |
| 2025-07-17 | 5.89 | 5.93 | 5.87 | 5.88 | -0.34% | 0.68 | 0.67% |
| 2025-07-16 | 5.96 | 5.98 | 5.84 | 5.90 | -0.84% | 1.04 | 1.02% |
| 2025-07-15 | 6.06 | 6.09 | 5.91 | 5.95 | -1.82% | 1.17 | 1.13% |
| 2025-07-14 | 5.98 | 6.10 | 5.97 | 6.06 | +1.17% | 1.40 | 1.34% |
| 2025-07-11 | 6.10 | 6.16 | 5.97 | 5.99 | -1.96% | 2.02 | 1.92% |
| 2025-07-10 | 6.08 | 6.15 | 6.06 | 6.11 | +0.49% | 1.82 | 1.72% |
| 2025-07-09 | 5.97 | 6.09 | 5.97 | 6.08 | +2.01% | 1.78 | 1.70% |
| 2025-07-08 | 6.01 | 6.06 | 5.93 | 5.96 | -1.00% | 1.46 | 1.41% |
| 2025-07-07 | 5.96 | 6.05 | 5.95 | 6.02 | +0.84% | 1.10 | 1.06% |
| 2025-07-04 | 5.92 | 6.01 | 5.88 | 5.97 | +1.02% | 1.26 | 1.22% |
| 2025-07-03 | 5.91 | 5.96 | 5.86 | 5.91 | 0.00% | 0.84 | 0.82% |
| 2025-07-02 | 5.84 | 5.95 | 5.84 | 5.91 | +1.20% | 1.24 | 1.21% |
| 2025-07-01 | 5.78 | 5.88 | 5.77 | 5.84 | +0.86% | 1.13 | 1.12% |
| 2025-06-30 | 5.85 | 5.86 | 5.73 | 5.79 | -1.53% | 1.78 | 1.78% |
| 2025-06-27 | 6.01 | 6.17 | 5.84 | 5.88 | -2.49% | 2.55 | 2.45% |
| 2025-06-26 | 5.93 | 6.05 | 5.87 | 6.03 | +1.69% | 2.30 | 2.22% |
| 2025-06-25 | 5.91 | 5.97 | 5.86 | 5.93 | -0.34% | 1.50 | 1.46% |