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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.46 | 5.46 | 5.41 | 5.42 | -0.37% | 0.75 | 0.79% |
| 2026-01-15 | 5.42 | 5.46 | 5.41 | 5.44 | +0.18% | 0.66 | 0.70% |
| 2026-01-14 | 5.52 | 5.52 | 5.43 | 5.43 | -1.81% | 1.56 | 1.64% |
| 2026-01-13 | 5.49 | 5.55 | 5.49 | 5.53 | +0.36% | 1.22 | 1.27% |
| 2026-01-12 | 5.46 | 5.51 | 5.44 | 5.51 | +0.36% | 0.99 | 1.04% |
| 2026-01-09 | 5.51 | 5.51 | 5.44 | 5.49 | -0.36% | 1.24 | 1.31% |
| 2026-01-08 | 5.57 | 5.57 | 5.49 | 5.51 | -0.90% | 0.95 | 0.99% |
| 2026-01-07 | 5.61 | 5.64 | 5.56 | 5.56 | -1.24% | 0.82 | 0.85% |
| 2026-01-06 | 5.65 | 5.65 | 5.58 | 5.63 | -0.18% | 0.98 | 1.00% |
| 2026-01-05 | 5.69 | 5.70 | 5.60 | 5.64 | -1.05% | 1.00 | 1.02% |
| 2025-12-31 | 5.69 | 5.75 | 5.67 | 5.70 | +0.18% | 0.70 | 0.71% |
| 2025-12-30 | 5.76 | 5.84 | 5.68 | 5.69 | -1.22% | 1.06 | 1.06% |
| 2025-12-29 | 5.69 | 5.89 | 5.68 | 5.76 | +1.23% | 2.16 | 2.14% |
| 2025-12-26 | 5.61 | 5.70 | 5.59 | 5.69 | +1.25% | 1.09 | 1.10% |
| 2025-12-25 | 5.54 | 5.68 | 5.54 | 5.62 | +1.44% | 1.05 | 1.08% |
| 2025-12-24 | 5.57 | 5.59 | 5.52 | 5.54 | -0.72% | 0.67 | 0.70% |
| 2025-12-23 | 5.53 | 5.61 | 5.53 | 5.58 | +0.90% | 0.87 | 0.90% |
| 2025-12-22 | 5.52 | 5.58 | 5.48 | 5.53 | +0.36% | 0.92 | 0.95% |
| 2025-12-19 | 5.43 | 5.52 | 5.41 | 5.51 | +1.29% | 1.07 | 1.13% |
| 2025-12-18 | 5.36 | 5.46 | 5.35 | 5.44 | +1.12% | 0.60 | 0.64% |