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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.53 | 5.56 | 5.45 | 5.47 | -1.08% | 0.86 | 0.90% |
| 2026-02-12 | 5.61 | 5.61 | 5.51 | 5.53 | -1.43% | 0.83 | 0.87% |
| 2026-02-11 | 5.57 | 5.63 | 5.56 | 5.61 | +0.72% | 0.78 | 0.81% |
| 2026-02-10 | 5.59 | 5.60 | 5.55 | 5.57 | -0.36% | 0.73 | 0.76% |
| 2026-02-09 | 5.56 | 5.60 | 5.52 | 5.59 | +0.54% | 1.04 | 1.07% |
| 2026-02-06 | 5.54 | 5.60 | 5.50 | 5.56 | +0.36% | 1.29 | 1.34% |
| 2026-02-05 | 5.43 | 5.55 | 5.43 | 5.54 | +2.03% | 1.55 | 1.63% |
| 2026-02-04 | 5.37 | 5.45 | 5.35 | 5.43 | +1.31% | 0.95 | 1.02% |
| 2026-02-03 | 5.39 | 5.42 | 5.33 | 5.36 | -0.74% | 1.14 | 1.23% |
| 2026-02-02 | 5.45 | 5.50 | 5.38 | 5.40 | -0.92% | 1.06 | 1.12% |
| 2026-01-30 | 5.45 | 5.49 | 5.43 | 5.45 | +0.18% | 1.06 | 1.12% |
| 2026-01-29 | 5.38 | 5.46 | 5.36 | 5.44 | +1.12% | 1.19 | 1.27% |
| 2026-01-28 | 5.39 | 5.44 | 5.36 | 5.38 | -0.37% | 1.20 | 1.28% |
| 2026-01-27 | 5.46 | 5.47 | 5.38 | 5.40 | -1.10% | 1.19 | 1.27% |
| 2026-01-26 | 5.48 | 5.49 | 5.43 | 5.46 | -0.55% | 1.10 | 1.16% |
| 2026-01-23 | 5.45 | 5.53 | 5.45 | 5.49 | +0.73% | 1.40 | 1.47% |
| 2026-01-22 | 5.42 | 5.49 | 5.39 | 5.45 | +0.55% | 1.36 | 1.44% |
| 2026-01-21 | 5.47 | 5.48 | 5.40 | 5.42 | -0.91% | 1.16 | 1.23% |
| 2026-01-20 | 5.42 | 5.48 | 5.40 | 5.47 | +1.11% | 1.11 | 1.17% |
| 2026-01-19 | 5.41 | 5.44 | 5.39 | 5.41 | -0.18% | 0.85 | 0.91% |