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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.24 | 5.30 | 5.24 | 5.28 | +0.57% | 0.75 | 0.81% |
| 2026-04-20 | 5.24 | 5.27 | 5.23 | 5.25 | 0.00% | 0.60 | 0.66% |
| 2026-04-17 | 5.27 | 5.27 | 5.24 | 5.25 | -0.57% | 0.62 | 0.68% |
| 2026-04-16 | 5.27 | 5.30 | 5.25 | 5.28 | 0.00% | 0.59 | 0.65% |
| 2026-04-15 | 5.25 | 5.29 | 5.24 | 5.28 | +0.57% | 0.75 | 0.82% |
| 2026-04-14 | 5.24 | 5.27 | 5.23 | 5.25 | +0.57% | 0.74 | 0.81% |
| 2026-04-13 | 5.22 | 5.24 | 5.21 | 5.22 | -0.38% | 0.54 | 0.60% |
| 2026-04-10 | 5.23 | 5.27 | 5.22 | 5.24 | +0.38% | 0.56 | 0.61% |
| 2026-04-09 | 5.28 | 5.28 | 5.22 | 5.22 | -1.51% | 0.77 | 0.85% |
| 2026-04-08 | 5.22 | 5.30 | 5.22 | 5.30 | +2.32% | 1.03 | 1.13% |
| 2026-04-07 | 5.22 | 5.26 | 5.18 | 5.18 | -1.15% | 0.98 | 1.08% |
| 2026-04-03 | 5.32 | 5.34 | 5.22 | 5.24 | -1.69% | 1.11 | 1.21% |
| 2026-04-02 | 5.34 | 5.37 | 5.30 | 5.33 | -0.19% | 1.04 | 1.12% |
| 2026-04-01 | 5.36 | 5.38 | 5.32 | 5.34 | 0.00% | 1.28 | 1.38% |
| 2026-03-31 | 5.32 | 5.37 | 5.31 | 5.34 | +0.56% | 1.38 | 1.49% |
| 2026-03-30 | 5.30 | 5.33 | 5.26 | 5.31 | -0.93% | 1.48 | 1.61% |
| 2026-03-27 | 5.48 | 5.48 | 5.29 | 5.36 | -3.94% | 3.01 | 3.24% |
| 2026-03-26 | 5.58 | 5.63 | 5.54 | 5.58 | -0.18% | 1.00 | 1.03% |
| 2026-03-25 | 5.42 | 5.60 | 5.39 | 5.59 | +3.33% | 1.20 | 1.25% |
| 2026-03-24 | 5.32 | 5.43 | 5.31 | 5.41 | +2.66% | 0.98 | 1.06% |