瑞贝卡(600439)股票行情
瑞贝卡(600439)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 3.08 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 146019 | 4490.01 | 1.29% |
| 2025-09-12 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.10 | 259262 | 7991.57 | 2.29% |
| 2025-09-11 | 3.06 | 3.07 | 0.01 | 0.33% | 3.03 | 3.07 | 195860 | 5976.77 | 1.73% |
| 2025-09-10 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.08 | 140502 | 4301.56 | 1.24% |
| 2025-09-09 | 3.08 | 3.06 | -0.01 | -0.33% | 3.05 | 3.09 | 205414 | 6308.57 | 1.81% |
| 2025-09-08 | 3.05 | 3.07 | 0.01 | 0.33% | 3.04 | 3.08 | 158672 | 4860.56 | 1.40% |
| 2025-09-05 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.06 | 161840 | 4911.93 | 1.43% |
| 2025-09-04 | 3.01 | 3.05 | 0.03 | 0.99% | 3.00 | 3.06 | 183333 | 5571.88 | 1.62% |
| 2025-09-03 | 3.06 | 3.02 | -0.04 | -1.31% | 3.01 | 3.07 | 186141 | 5655.80 | 1.64% |
| 2025-09-02 | 3.07 | 3.06 | -0.02 | -0.65% | 3.03 | 3.08 | 211930 | 6470.11 | 1.87% |
| 2025-09-01 | 3.03 | 3.08 | 0.02 | 0.65% | 3.03 | 3.09 | 160667 | 4923.34 | 1.42% |
| 2025-08-29 | 3.08 | 3.06 | -0.03 | -0.97% | 3.05 | 3.10 | 196549 | 6030.65 | 1.74% |
| 2025-08-28 | 3.11 | 3.09 | -0.02 | -0.64% | 3.03 | 3.14 | 315108 | 9729.98 | 2.78% |
| 2025-08-27 | 3.20 | 3.11 | -0.09 | -2.81% | 3.11 | 3.20 | 438291 | 13810.84 | 3.87% |
| 2025-08-26 | 3.17 | 3.20 | 0.03 | 0.95% | 3.15 | 3.22 | 487589 | 15558.20 | 4.31% |
| 2025-08-25 | 3.15 | 3.17 | 0.02 | 0.63% | 3.13 | 3.18 | 347768 | 10993.18 | 3.07% |
| 2025-08-22 | 3.17 | 3.15 | -0.02 | -0.63% | 3.12 | 3.17 | 259304 | 8137.50 | 2.29% |
| 2025-08-21 | 3.17 | 3.17 | 0.00 | 0.00% | 3.15 | 3.18 | 298965 | 9457.05 | 2.64% |
| 2025-08-20 | 3.15 | 3.17 | 0.01 | 0.32% | 3.12 | 3.18 | 365454 | 11513.91 | 3.23% |
| 2025-08-19 | 3.13 | 3.16 | 0.02 | 0.64% | 3.12 | 3.16 | 307873 | 9676.37 | 2.72% |
| 2025-08-18 | 3.11 | 3.14 | 0.06 | 1.95% | 3.09 | 3.15 | 362904 | 11352.36 | 3.21% |
| 2025-08-15 | 3.08 | 3.08 | 0.00 | 0.00% | 3.07 | 3.09 | 217263 | 6684.49 | 1.92% |
| 2025-08-14 | 3.12 | 3.08 | -0.04 | -1.28% | 3.07 | 3.13 | 303325 | 9390.47 | 2.68% |
| 2025-08-13 | 3.12 | 3.12 | 0.00 | 0.00% | 3.10 | 3.14 | 299360 | 9333.82 | 2.64% |
| 2025-08-12 | 3.15 | 3.12 | -0.04 | -1.27% | 3.11 | 3.16 | 240966 | 7539.52 | 2.13% |
| 2025-08-11 | 3.13 | 3.16 | 0.03 | 0.96% | 3.08 | 3.16 | 436939 | 13652.97 | 3.86% |
| 2025-08-08 | 3.14 | 3.13 | -0.02 | -0.63% | 3.12 | 3.15 | 227684 | 7128.59 | 2.01% |
| 2025-08-07 | 3.17 | 3.15 | -0.03 | -0.94% | 3.14 | 3.17 | 227357 | 7168.63 | 2.01% |
| 2025-08-06 | 3.17 | 3.18 | 0.01 | 0.32% | 3.12 | 3.18 | 292184 | 9205.15 | 2.58% |
| 2025-08-05 | 3.16 | 3.17 | 0.01 | 0.32% | 3.15 | 3.19 | 234862 | 7444.39 | 2.07% |
| 2025-08-04 | 3.12 | 3.16 | 0.01 | 0.32% | 3.11 | 3.17 | 219206 | 6901.02 | 1.94% |
| 2025-08-01 | 3.15 | 3.15 | 0.00 | 0.00% | 3.12 | 3.16 | 280669 | 8809.01 | 2.48% |
| 2025-07-31 | 3.21 | 3.15 | -0.08 | -2.48% | 3.13 | 3.26 | 494914 | 15751.46 | 4.37% |
| 2025-07-30 | 3.23 | 3.23 | -0.03 | -0.92% | 3.21 | 3.28 | 537577 | 17394.43 | 4.75% |
| 2025-07-29 | 3.30 | 3.26 | -0.07 | -2.10% | 3.22 | 3.34 | 800334 | 26251.84 | 7.07% |
| 2025-07-28 | 3.35 | 3.33 | -0.37 | -10.00% | 3.33 | 3.45 | 1682997 | 56577.75 | 14.87% |
| 2025-07-25 | 3.66 | 3.70 | 0.04 | 1.09% | 3.64 | 3.71 | 353335 | 13001.81 | 3.12% |
| 2025-07-24 | 3.63 | 3.66 | 0.04 | 1.10% | 3.61 | 3.66 | 275079 | 10019.49 | 2.43% |
| 2025-07-23 | 3.68 | 3.62 | -0.06 | -1.63% | 3.61 | 3.68 | 290884 | 10587.12 | 2.57% |
| 2025-07-22 | 3.66 | 3.68 | 0.03 | 0.82% | 3.58 | 3.69 | 424623 | 15486.04 | 3.75% |
| 2025-07-21 | 3.60 | 3.65 | 0.05 | 1.39% | 3.58 | 3.67 | 358827 | 13073.58 | 3.17% |
| 2025-07-18 | 3.60 | 3.60 | 0.00 | 0.00% | 3.56 | 3.64 | 224425 | 8058.96 | 1.98% |
| 2025-07-17 | 3.58 | 3.60 | 0.01 | 0.28% | 3.57 | 3.64 | 240081 | 8644.34 | 2.12% |
| 2025-07-16 | 3.52 | 3.59 | 0.07 | 1.99% | 3.50 | 3.64 | 351712 | 12597.08 | 3.11% |
| 2025-07-15 | 3.59 | 3.52 | -0.07 | -1.95% | 3.47 | 3.59 | 283516 | 9963.34 | 2.50% |
| 2025-07-14 | 3.64 | 3.59 | -0.01 | -0.28% | 3.56 | 3.65 | 228318 | 8190.72 | 2.02% |
| 2025-07-11 | 3.55 | 3.60 | 0.04 | 1.12% | 3.52 | 3.62 | 384302 | 13741.20 | 3.39% |
| 2025-07-10 | 3.53 | 3.56 | 0.02 | 0.56% | 3.52 | 3.58 | 222458 | 7910.53 | 1.97% |
| 2025-07-09 | 3.58 | 3.54 | -0.05 | -1.39% | 3.53 | 3.59 | 222825 | 7938.59 | 1.97% |
| 2025-07-08 | 3.54 | 3.59 | 0.04 | 1.13% | 3.53 | 3.59 | 283857 | 10108.74 | 2.51% |
| 2025-07-07 | 3.57 | 3.55 | -0.01 | -0.28% | 3.52 | 3.58 | 156874 | 5566.37 | 1.39% |
| 2025-07-04 | 3.55 | 3.56 | 0.01 | 0.28% | 3.51 | 3.65 | 354572 | 12658.58 | 3.13% |
| 2025-07-03 | 3.54 | 3.55 | 0.00 | 0.00% | 3.52 | 3.57 | 144930 | 5135.41 | 1.28% |
| 2025-07-02 | 3.54 | 3.55 | 0.01 | 0.28% | 3.50 | 3.58 | 244512 | 8626.53 | 2.16% |
| 2025-07-01 | 3.56 | 3.54 | -0.03 | -0.84% | 3.51 | 3.58 | 244779 | 8655.15 | 2.16% |
| 2025-06-30 | 3.56 | 3.57 | 0.01 | 0.28% | 3.53 | 3.59 | 297385 | 10599.43 | 2.63% |
| 2025-06-27 | 3.57 | 3.56 | 0.06 | 1.71% | 3.54 | 3.70 | 686910 | 24936.19 | 6.07% |
| 2025-06-26 | 3.45 | 3.50 | 0.05 | 1.45% | 3.42 | 3.58 | 401503 | 14035.83 | 3.55% |
| 2025-06-25 | 3.44 | 3.45 | 0.01 | 0.29% | 3.40 | 3.45 | 282248 | 9670.48 | 2.49% |
| 2025-06-24 | 3.42 | 3.44 | 0.04 | 1.18% | 3.38 | 3.45 | 274595 | 9411.44 | 2.43% |
| 2025-06-23 | 3.30 | 3.40 | 0.08 | 2.41% | 3.26 | 3.40 | 207540 | 6968.62 | 1.83% |
| 2025-06-20 | 3.34 | 3.32 | -0.02 | -0.60% | 3.32 | 3.37 | 230476 | 7708.36 | 2.04% |
| 2025-06-19 | 3.45 | 3.34 | -0.12 | -3.47% | 3.33 | 3.46 | 317944 | 10738.90 | 2.81% |
| 2025-06-18 | 3.51 | 3.46 | -0.08 | -2.26% | 3.43 | 3.52 | 304840 | 10556.99 | 2.69% |
| 2025-06-17 | 3.58 | 3.54 | -0.03 | -0.84% | 3.49 | 3.59 | 360513 | 12708.18 | 3.18% |
| 2025-06-16 | 3.53 | 3.57 | -0.01 | -0.28% | 3.50 | 3.60 | 392197 | 13962.65 | 3.46% |
| 2025-06-13 | 3.80 | 3.58 | -0.21 | -5.54% | 3.58 | 3.82 | 835487 | 30460.11 | 7.38% |
| 2025-06-12 | 3.80 | 3.79 | -0.05 | -1.30% | 3.76 | 3.94 | 1080232 | 41156.57 | 9.54% |
| 2025-06-11 | 3.63 | 3.84 | 0.19 | 5.21% | 3.60 | 4.02 | 1626878 | 62839.02 | 14.37% |
| 2025-06-10 | 3.61 | 3.65 | 0.01 | 0.27% | 3.56 | 3.78 | 706115 | 26029.40 | 6.24% |
| 2025-06-09 | 3.57 | 3.64 | 0.06 | 1.68% | 3.54 | 3.64 | 373424 | 13461.79 | 3.30% |
| 2025-06-06 | 3.63 | 3.58 | -0.10 | -2.72% | 3.47 | 3.64 | 603242 | 21448.31 | 5.33% |
| 2025-06-05 | 3.76 | 3.68 | -0.16 | -4.17% | 3.64 | 3.82 | 845141 | 31398.17 | 7.47% |
| 2025-06-04 | 3.71 | 3.84 | 0.13 | 3.50% | 3.69 | 3.87 | 758855 | 28902.96 | 6.70% |
| 2025-06-03 | 3.69 | 3.71 | 0.02 | 0.54% | 3.65 | 3.75 | 420143 | 15588.67 | 3.71% |
| 2025-05-30 | 3.81 | 3.69 | -0.13 | -3.40% | 3.65 | 3.82 | 635940 | 23587.84 | 5.62% |
| 2025-05-29 | 3.82 | 3.82 | -0.03 | -0.78% | 3.76 | 3.95 | 1156478 | 44526.04 | 10.22% |
| 2025-05-28 | 3.72 | 3.85 | 0.13 | 3.49% | 3.65 | 3.87 | 1257942 | 47471.40 | 11.11% |
| 2025-05-27 | 3.72 | 3.72 | -0.03 | -0.80% | 3.68 | 3.78 | 1475921 | 55010.89 | 13.04% |
| 2025-05-26 | 3.45 | 3.75 | 0.34 | 9.97% | 3.37 | 3.75 | 1664972 | 61522.07 | 14.71% |
上证大盘股票行情在线 K线走势图
