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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.54 | 5.54 | 5.23 | 5.27 | -4.87% | 1.82 | 1.96% |
| 2026-03-20 | 5.60 | 5.64 | 5.54 | 5.54 | -0.72% | 0.75 | 0.78% |
| 2026-03-19 | 5.64 | 5.69 | 5.57 | 5.58 | -0.89% | 0.86 | 0.88% |
| 2026-03-18 | 5.71 | 5.71 | 5.61 | 5.63 | -1.23% | 1.13 | 1.16% |
| 2026-03-17 | 5.64 | 5.77 | 5.63 | 5.70 | +1.06% | 1.33 | 1.34% |
| 2026-03-16 | 5.59 | 5.69 | 5.56 | 5.64 | +0.71% | 1.18 | 1.20% |
| 2026-03-13 | 5.55 | 5.67 | 5.51 | 5.60 | +0.72% | 1.42 | 1.46% |
| 2026-03-12 | 5.50 | 5.57 | 5.48 | 5.56 | +1.09% | 1.06 | 1.11% |
| 2026-03-11 | 5.40 | 5.51 | 5.39 | 5.50 | +1.85% | 1.28 | 1.35% |
| 2026-03-10 | 5.36 | 5.42 | 5.34 | 5.40 | +1.12% | 1.00 | 1.07% |
| 2026-03-09 | 5.35 | 5.37 | 5.30 | 5.34 | -0.19% | 0.90 | 0.97% |
| 2026-03-06 | 5.31 | 5.38 | 5.29 | 5.35 | +0.56% | 0.94 | 1.01% |
| 2026-03-05 | 5.30 | 5.34 | 5.28 | 5.32 | +0.95% | 0.92 | 1.00% |
| 2026-03-04 | 5.41 | 5.43 | 5.27 | 5.27 | -3.30% | 1.93 | 2.08% |
| 2026-03-03 | 5.45 | 5.51 | 5.41 | 5.45 | -0.18% | 1.51 | 1.59% |
| 2026-03-02 | 5.43 | 5.53 | 5.41 | 5.46 | 0.00% | 1.52 | 1.60% |
| 2026-02-27 | 5.43 | 5.49 | 5.41 | 5.46 | +0.55% | 1.22 | 1.29% |
| 2026-02-26 | 5.44 | 5.47 | 5.41 | 5.43 | -0.18% | 0.88 | 0.94% |
| 2026-02-25 | 5.45 | 5.50 | 5.43 | 5.44 | +0.18% | 1.05 | 1.11% |
| 2026-02-24 | 5.49 | 5.49 | 5.42 | 5.43 | -0.73% | 0.93 | 0.98% |