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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 3.58 | 3.41 | -0.19 | -5.28% | 3.41 | 3.59 | 431619 | 15037.02 | 3.81% |
| 2025-05-22 | 3.59 | 3.60 | 0.01 | 0.28% | 3.54 | 3.69 | 373014 | 13464.76 | 3.30% |
| 2025-05-21 | 3.69 | 3.59 | -0.14 | -3.75% | 3.58 | 3.76 | 445335 | 16193.83 | 3.93% |
| 2025-05-20 | 3.68 | 3.73 | 0.07 | 1.91% | 3.66 | 3.78 | 838176 | 31198.92 | 7.40% |
| 2025-05-19 | 3.69 | 3.66 | 0.17 | 4.87% | 3.58 | 3.80 | 965555 | 35440.93 | 8.53% |
| 2025-05-16 | 3.62 | 3.49 | -0.15 | -4.12% | 3.44 | 3.64 | 633879 | 22418.91 | 5.60% |
| 2025-05-15 | 3.66 | 3.64 | -0.01 | -0.27% | 3.58 | 3.71 | 302685 | 11014.60 | 2.67% |
| 2025-05-14 | 3.61 | 3.65 | 0.04 | 1.11% | 3.56 | 3.66 | 322898 | 11639.17 | 2.85% |
| 2025-05-13 | 3.69 | 3.61 | -0.03 | -0.82% | 3.59 | 3.70 | 445302 | 16199.67 | 3.93% |
| 2025-05-12 | 3.52 | 3.64 | 0.13 | 3.70% | 3.51 | 3.75 | 772634 | 27884.86 | 6.83% |
| 2025-05-09 | 3.53 | 3.51 | -0.01 | -0.28% | 3.46 | 3.55 | 338017 | 11828.16 | 2.99% |
| 2025-05-08 | 3.51 | 3.52 | -0.03 | -0.85% | 3.50 | 3.64 | 501118 | 17756.82 | 4.43% |
| 2025-05-07 | 3.45 | 3.55 | 0.12 | 3.50% | 3.43 | 3.58 | 742666 | 26115.57 | 6.56% |
| 2025-05-06 | 3.27 | 3.43 | 0.17 | 5.21% | 3.27 | 3.44 | 443221 | 14990.49 | 3.92% |
| 2025-04-30 | 3.19 | 3.26 | 0.03 | 0.93% | 3.19 | 3.31 | 239213 | 7849.42 | 2.11% |
| 2025-04-29 | 3.13 | 3.23 | 0.03 | 0.94% | 3.13 | 3.26 | 282931 | 9118.15 | 2.50% |
| 2025-04-28 | 3.26 | 3.20 | -0.09 | -2.74% | 3.19 | 3.28 | 289162 | 9298.05 | 2.55% |
| 2025-04-25 | 3.31 | 3.29 | -0.01 | -0.30% | 3.29 | 3.35 | 278311 | 9225.47 | 2.46% |
| 2025-04-24 | 3.38 | 3.30 | -0.06 | -1.79% | 3.29 | 3.39 | 375266 | 12456.07 | 3.32% |
| 2025-04-23 | 3.45 | 3.36 | -0.10 | -2.89% | 3.36 | 3.48 | 608130 | 20646.53 | 5.37% |
| 2025-04-22 | 3.37 | 3.46 | 0.07 | 2.06% | 3.37 | 3.56 | 810346 | 28095.77 | 7.16% |
| 2025-04-21 | 3.30 | 3.39 | 0.08 | 2.42% | 3.30 | 3.47 | 667201 | 22687.89 | 5.89% |
| 2025-04-18 | 3.43 | 3.31 | -0.12 | -3.50% | 3.27 | 3.45 | 740590 | 24622.82 | 6.54% |
| 2025-04-17 | 3.56 | 3.43 | -0.24 | -6.54% | 3.40 | 3.60 | 1251468 | 43509.77 | 11.06% |
| 2025-04-16 | 3.90 | 3.67 | 0.05 | 1.38% | 3.66 | 3.98 | 1809670 | 69790.83 | 15.99% |
| 2025-04-15 | 3.29 | 3.62 | 0.33 | 10.03% | 3.24 | 3.62 | 679711 | 23698.90 | 6.00% |
| 2025-04-14 | 3.19 | 3.29 | 0.13 | 4.11% | 3.19 | 3.34 | 299791 | 9863.24 | 2.65% |
| 2025-04-11 | 3.12 | 3.16 | 0.02 | 0.64% | 3.10 | 3.20 | 240554 | 7615.15 | 2.13% |
| 2025-04-10 | 3.09 | 3.14 | 0.13 | 4.32% | 3.06 | 3.20 | 411358 | 12952.48 | 3.63% |
| 2025-04-09 | 2.88 | 3.01 | 0.05 | 1.69% | 2.68 | 3.04 | 440753 | 12651.57 | 3.89% |
| 2025-04-08 | 3.05 | 2.96 | -0.26 | -8.07% | 2.90 | 3.15 | 570189 | 17002.86 | 5.04% |
上证大盘股票行情在线 K线走势图
