瑞丰银行 sh.601528
4.74
-1.25%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.55 | 5.70 | 5.55 | 5.64 | +1.26% | 1.14 | 1.17% |
| 2025-11-19 | 5.56 | 5.59 | 5.54 | 5.57 | +0.18% | 0.52 | 0.53% |
| 2025-11-18 | 5.61 | 5.63 | 5.54 | 5.56 | -0.89% | 0.58 | 0.60% |
| 2025-11-17 | 5.68 | 5.70 | 5.59 | 5.61 | -1.41% | 0.61 | 0.62% |
| 2025-11-14 | 5.68 | 5.75 | 5.66 | 5.69 | +0.18% | 0.74 | 0.75% |
| 2025-11-13 | 5.67 | 5.70 | 5.61 | 5.68 | 0.00% | 0.73 | 0.75% |
| 2025-11-12 | 5.67 | 5.72 | 5.65 | 5.68 | +0.35% | 0.76 | 0.77% |
| 2025-11-11 | 5.67 | 5.69 | 5.64 | 5.66 | -0.18% | 0.51 | 0.52% |
| 2025-11-10 | 5.64 | 5.72 | 5.60 | 5.67 | +0.53% | 0.82 | 0.83% |
| 2025-11-07 | 5.62 | 5.69 | 5.62 | 5.64 | 0.00% | 0.74 | 0.76% |
| 2025-11-06 | 5.62 | 5.66 | 5.59 | 5.64 | 0.00% | 0.82 | 0.84% |
| 2025-11-05 | 5.62 | 5.67 | 5.58 | 5.64 | +0.36% | 1.30 | 1.33% |
| 2025-11-04 | 5.52 | 5.65 | 5.50 | 5.62 | +2.00% | 1.46 | 1.50% |
| 2025-11-03 | 5.46 | 5.54 | 5.44 | 5.51 | +0.55% | 0.77 | 0.80% |
| 2025-10-31 | 5.47 | 5.50 | 5.45 | 5.48 | +0.18% | 0.75 | 0.79% |
| 2025-10-30 | 5.51 | 5.54 | 5.47 | 5.47 | -0.73% | 0.92 | 0.96% |
| 2025-10-29 | 5.53 | 5.54 | 5.44 | 5.51 | 0.00% | 0.80 | 0.84% |
| 2025-10-28 | 5.51 | 5.56 | 5.46 | 5.51 | 0.00% | 0.67 | 0.70% |
| 2025-10-27 | 5.54 | 5.55 | 5.48 | 5.51 | -0.54% | 0.88 | 0.92% |
| 2025-10-24 | 5.60 | 5.61 | 5.53 | 5.54 | -0.89% | 0.87 | 0.90% |