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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.60 | 5.65 | 5.58 | 5.59 | -0.36% | 1.16 | 1.19% |
| 2025-10-22 | 5.59 | 5.64 | 5.56 | 5.61 | +0.72% | 0.78 | 0.80% |
| 2025-10-21 | 5.58 | 5.61 | 5.54 | 5.57 | -0.36% | 0.97 | 1.00% |
| 2025-10-20 | 5.50 | 5.60 | 5.46 | 5.59 | +1.08% | 1.33 | 1.39% |
| 2025-10-17 | 5.50 | 5.56 | 5.47 | 5.53 | +0.55% | 1.08 | 1.13% |
| 2025-10-16 | 5.43 | 5.53 | 5.42 | 5.50 | +0.92% | 1.02 | 1.07% |
| 2025-10-15 | 5.44 | 5.47 | 5.41 | 5.45 | 0.00% | 0.75 | 0.79% |
| 2025-10-14 | 5.34 | 5.45 | 5.33 | 5.45 | +1.87% | 1.25 | 1.34% |
| 2025-10-13 | 5.31 | 5.41 | 5.27 | 5.35 | -0.19% | 1.10 | 1.19% |
| 2025-10-10 | 5.31 | 5.39 | 5.30 | 5.36 | +0.75% | 0.72 | 0.78% |
| 2025-10-09 | 5.30 | 5.33 | 5.29 | 5.32 | +0.19% | 0.68 | 0.74% |
| 2025-09-30 | 5.39 | 5.40 | 5.31 | 5.31 | -1.30% | 0.59 | 0.64% |
| 2025-09-29 | 5.32 | 5.39 | 5.27 | 5.38 | +1.13% | 0.74 | 0.80% |
| 2025-09-26 | 5.30 | 5.33 | 5.27 | 5.32 | +0.38% | 0.51 | 0.55% |
| 2025-09-25 | 5.34 | 5.37 | 5.29 | 5.30 | -1.12% | 0.57 | 0.62% |
| 2025-09-24 | 5.32 | 5.39 | 5.32 | 5.36 | +0.19% | 0.57 | 0.61% |
| 2025-09-23 | 5.30 | 5.36 | 5.27 | 5.35 | +0.75% | 0.92 | 0.99% |
| 2025-09-22 | 5.36 | 5.36 | 5.29 | 5.31 | -0.93% | 0.60 | 0.65% |
| 2025-09-19 | 5.34 | 5.38 | 5.33 | 5.36 | +0.37% | 0.59 | 0.64% |
| 2025-09-18 | 5.44 | 5.45 | 5.33 | 5.34 | -1.84% | 0.93 | 1.00% |