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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.47 | 5.49 | 5.43 | 5.45 | -0.37% | 0.90 | 0.95% |
| 2025-09-15 | 5.52 | 5.52 | 5.46 | 5.47 | -0.91% | 0.65 | 0.68% |
| 2025-09-12 | 5.59 | 5.59 | 5.52 | 5.52 | -1.25% | 0.62 | 0.64% |
| 2025-09-11 | 5.54 | 5.59 | 5.50 | 5.59 | +0.72% | 0.84 | 0.88% |
| 2025-09-10 | 5.52 | 5.56 | 5.50 | 5.55 | +0.36% | 0.55 | 0.57% |
| 2025-09-09 | 5.48 | 5.54 | 5.47 | 5.53 | +0.91% | 0.79 | 0.82% |
| 2025-09-08 | 5.48 | 5.51 | 5.46 | 5.48 | -0.36% | 0.66 | 0.70% |
| 2025-09-05 | 5.52 | 5.52 | 5.44 | 5.50 | -0.54% | 0.67 | 0.71% |
| 2025-09-04 | 5.51 | 5.54 | 5.43 | 5.53 | +0.18% | 0.93 | 0.98% |
| 2025-09-03 | 5.63 | 5.63 | 5.50 | 5.52 | -1.95% | 0.95 | 0.99% |
| 2025-09-02 | 5.58 | 5.63 | 5.54 | 5.63 | +0.72% | 1.13 | 1.16% |
| 2025-09-01 | 5.60 | 5.63 | 5.55 | 5.59 | -0.36% | 0.76 | 0.78% |
| 2025-08-29 | 5.63 | 5.73 | 5.60 | 5.61 | -0.18% | 1.03 | 1.05% |
| 2025-08-28 | 5.64 | 5.64 | 5.55 | 5.62 | 0.00% | 1.05 | 1.08% |
| 2025-08-27 | 5.77 | 5.78 | 5.62 | 5.62 | -2.77% | 1.07 | 1.08% |
| 2025-08-26 | 5.83 | 5.84 | 5.76 | 5.78 | -1.20% | 0.93 | 0.93% |
| 2025-08-25 | 5.73 | 5.87 | 5.70 | 5.85 | +1.92% | 1.48 | 1.47% |
| 2025-08-22 | 5.72 | 5.76 | 5.67 | 5.74 | 0.00% | 1.27 | 1.28% |
| 2025-08-21 | 5.66 | 5.74 | 5.64 | 5.74 | +1.23% | 1.34 | 1.36% |
| 2025-08-20 | 5.60 | 5.67 | 5.58 | 5.67 | +1.43% | 0.88 | 0.90% |