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 |
|---|
| 2025-12-12 | 2.79 | 2.72 | -0.07 | -2.51% | 2.72 | 2.82 | 238947 | 6597.54 | 2.11% |
| 2025-12-11 | 2.90 | 2.79 | -0.12 | -4.12% | 2.79 | 2.91 | 261086 | 7391.02 | 2.31% |
| 2025-12-10 | 2.90 | 2.91 | 0.02 | 0.69% | 2.87 | 2.95 | 183957 | 5342.89 | 1.63% |
| 2025-12-09 | 2.90 | 2.89 | -0.02 | -0.69% | 2.86 | 2.91 | 166540 | 4812.13 | 1.47% |
| 2025-12-08 | 2.94 | 2.91 | -0.03 | -1.02% | 2.89 | 2.94 | 171604 | 4998.20 | 1.52% |
| 2025-12-05 | 2.93 | 2.94 | 0.02 | 0.68% | 2.88 | 2.94 | 134424 | 3913.61 | 1.19% |
| 2025-12-04 | 3.00 | 2.92 | -0.08 | -2.67% | 2.91 | 3.00 | 191048 | 5619.88 | 1.69% |
| 2025-12-03 | 3.03 | 3.00 | -0.04 | -1.32% | 2.98 | 3.05 | 188788 | 5665.77 | 1.67% |
| 2025-12-02 | 3.05 | 3.04 | -0.01 | -0.33% | 3.00 | 3.05 | 151581 | 4588.24 | 1.34% |
| 2025-12-01 | 3.04 | 3.05 | 0.00 | 0.00% | 3.03 | 3.09 | 177462 | 5414.70 | 1.57% |
| 2025-11-28 | 3.00 | 3.05 | 0.05 | 1.67% | 2.96 | 3.05 | 202405 | 6100.47 | 1.79% |
| 2025-11-27 | 3.04 | 3.00 | -0.02 | -0.66% | 2.98 | 3.05 | 168113 | 5066.76 | 1.49% |
| 2025-11-26 | 3.04 | 3.02 | -0.02 | -0.66% | 3.02 | 3.10 | 182634 | 5575.33 | 1.61% |
| 2025-11-25 | 2.98 | 3.04 | 0.07 | 2.36% | 2.98 | 3.05 | 227732 | 6892.92 | 2.01% |
| 2025-11-24 | 3.00 | 2.97 | 0.01 | 0.34% | 2.93 | 3.01 | 200847 | 5963.46 | 1.77% |
| 2025-11-21 | 3.06 | 2.96 | -0.14 | -4.52% | 2.95 | 3.10 | 316051 | 9475.63 | 2.79% |
| 2025-11-20 | 3.15 | 3.10 | -0.05 | -1.59% | 3.05 | 3.16 | 286121 | 8840.15 | 2.53% |
| 2025-11-19 | 3.15 | 3.15 | 0.01 | 0.32% | 3.09 | 3.17 | 278590 | 8727.42 | 2.46% |
| 2025-11-18 | 3.18 | 3.14 | -0.07 | -2.18% | 3.11 | 3.22 | 351735 | 11069.99 | 3.11% |
| 2025-11-17 | 3.14 | 3.21 | 0.05 | 1.58% | 3.14 | 3.21 | 306074 | 9727.95 | 2.70% |
| 2025-11-14 | 3.18 | 3.16 | -0.02 | -0.63% | 3.15 | 3.21 | 243000 | 7721.22 | 2.15% |
| 2025-11-13 | 3.14 | 3.18 | 0.03 | 0.95% | 3.11 | 3.20 | 339426 | 10735.92 | 3.00% |
| 2025-11-12 | 3.17 | 3.15 | -0.02 | -0.63% | 3.12 | 3.19 | 277328 | 8722.00 | 2.45% |
| 2025-11-11 | 3.18 | 3.17 | 0.00 | 0.00% | 3.15 | 3.23 | 363787 | 11573.53 | 3.21% |
| 2025-11-10 | 3.13 | 3.17 | 0.04 | 1.28% | 3.07 | 3.19 | 494978 | 15632.30 | 4.37% |
| 2025-11-07 | 3.08 | 3.13 | 0.05 | 1.62% | 3.08 | 3.25 | 527538 | 16641.55 | 4.66% |
| 2025-11-06 | 3.10 | 3.08 | -0.04 | -1.28% | 3.07 | 3.12 | 308793 | 9524.48 | 2.73% |
| 2025-11-05 | 3.06 | 3.12 | 0.04 | 1.30% | 3.05 | 3.18 | 552868 | 17256.59 | 4.88% |
| 2025-11-04 | 3.05 | 3.08 | 0.00 | 0.00% | 3.05 | 3.11 | 477518 | 14711.56 | 4.22% |
| 2025-11-03 | 3.11 | 3.08 | -0.03 | -0.96% | 3.05 | 3.12 | 837898 | 25869.21 | 7.40% |
| 2025-10-31 | 2.84 | 3.11 | 0.28 | 9.89% | 2.84 | 3.11 | 757907 | 22878.40 | 6.70% |
| 2025-10-30 | 2.87 | 2.83 | -0.05 | -1.74% | 2.83 | 2.88 | 118816 | 3392.07 | 1.05% |
| 2025-10-29 | 2.89 | 2.88 | 0.00 | 0.00% | 2.84 | 2.89 | 126142 | 3613.38 | 1.11% |
| 2025-10-28 | 2.89 | 2.88 | -0.02 | -0.69% | 2.87 | 2.91 | 101435 | 2929.31 | 0.90% |
| 2025-10-27 | 2.89 | 2.90 | 0.02 | 0.69% | 2.86 | 2.93 | 202800 | 5867.83 | 1.79% |
| 2025-10-24 | 2.92 | 2.88 | -0.04 | -1.37% | 2.88 | 2.92 | 138162 | 4000.44 | 1.22% |
| 2025-10-23 | 2.89 | 2.92 | 0.03 | 1.04% | 2.86 | 2.92 | 147227 | 4251.48 | 1.30% |
| 2025-10-22 | 2.88 | 2.89 | 0.00 | 0.00% | 2.87 | 2.92 | 199968 | 5794.59 | 1.77% |
| 2025-10-21 | 2.83 | 2.89 | 0.05 | 1.76% | 2.82 | 2.89 | 224432 | 6426.42 | 1.98% |
| 2025-10-20 | 2.79 | 2.84 | 0.06 | 2.16% | 2.79 | 2.84 | 152499 | 4293.39 | 1.35% |
| 2025-10-17 | 2.80 | 2.78 | -0.03 | -1.07% | 2.78 | 2.83 | 149682 | 4197.51 | 1.32% |
| 2025-10-16 | 2.84 | 2.81 | -0.04 | -1.40% | 2.80 | 2.85 | 146568 | 4125.56 | 1.29% |
| 2025-10-15 | 2.79 | 2.85 | 0.05 | 1.79% | 2.79 | 2.85 | 169599 | 4808.23 | 1.50% |
| 2025-10-14 | 2.83 | 2.80 | -0.02 | -0.71% | 2.79 | 2.87 | 170869 | 4828.67 | 1.51% |
| 2025-10-13 | 2.81 | 2.82 | -0.03 | -1.05% | 2.74 | 2.83 | 178560 | 5006.04 | 1.58% |
| 2025-10-10 | 2.80 | 2.85 | 0.04 | 1.42% | 2.79 | 2.88 | 209235 | 5978.09 | 1.85% |
| 2025-10-09 | 2.83 | 2.81 | -0.03 | -1.06% | 2.77 | 2.84 | 221924 | 6226.95 | 1.96% |
| 2025-09-30 | 2.86 | 2.84 | -0.02 | -0.70% | 2.84 | 2.87 | 134778 | 3840.26 | 1.19% |
| 2025-09-29 | 2.89 | 2.86 | -0.04 | -1.38% | 2.82 | 2.90 | 186456 | 5324.15 | 1.65% |
| 2025-09-26 | 2.89 | 2.90 | -0.01 | -0.34% | 2.86 | 2.92 | 142317 | 4119.02 | 1.26% |
| 2025-09-25 | 3.04 | 2.91 | -0.13 | -4.28% | 2.85 | 3.04 | 432120 | 12746.91 | 3.82% |
| 2025-09-24 | 3.01 | 3.04 | 0.02 | 0.66% | 2.98 | 3.05 | 127667 | 3861.08 | 1.13% |
| 2025-09-23 | 3.03 | 3.02 | -0.02 | -0.66% | 3.00 | 3.04 | 271168 | 8172.86 | 2.40% |
| 2025-09-22 | 3.07 | 3.04 | -0.02 | -0.65% | 3.02 | 3.07 | 193041 | 5852.72 | 1.71% |
| 2025-09-19 | 3.10 | 3.06 | -0.05 | -1.61% | 3.04 | 3.11 | 249213 | 7643.26 | 2.20% |
| 2025-09-18 | 3.15 | 3.11 | -0.04 | -1.27% | 3.09 | 3.20 | 399205 | 12600.92 | 3.53% |
| 2025-09-17 | 3.16 | 3.15 | -0.02 | -0.63% | 3.12 | 3.17 | 255959 | 8047.96 | 2.26% |
| 2025-09-16 | 3.09 | 3.17 | 0.09 | 2.92% | 3.07 | 3.20 | 528729 | 16694.97 | 4.67% |
| 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% |
上证大盘股票行情在线 K线走势图
瑞贝卡(600439)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
