瑞丰银行(601528)股票行情 瑞丰银行股票行情 601528股票行情_爱股网
瑞丰银行(601528)股票行情
瑞丰银行(601528)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 |
|---|
| 2025-10-27 | 5.54 | 5.51 | -0.03 | -0.54% | 5.48 | 5.55 | 159063 | 8773.45 | 0.92% |
| 2025-10-24 | 5.60 | 5.54 | -0.05 | -0.89% | 5.53 | 5.61 | 156430 | 8708.35 | 0.90% |
| 2025-10-23 | 5.60 | 5.59 | -0.02 | -0.36% | 5.58 | 5.65 | 206337 | 11570.68 | 1.19% |
| 2025-10-22 | 5.59 | 5.61 | 0.04 | 0.72% | 5.56 | 5.64 | 138616 | 7764.97 | 0.80% |
| 2025-10-21 | 5.58 | 5.57 | -0.02 | -0.36% | 5.54 | 5.61 | 173734 | 9684.77 | 1.00% |
| 2025-10-20 | 5.50 | 5.59 | 0.06 | 1.08% | 5.46 | 5.60 | 240344 | 13309.66 | 1.39% |
| 2025-10-17 | 5.50 | 5.53 | 0.03 | 0.55% | 5.47 | 5.56 | 196515 | 10834.09 | 1.13% |
| 2025-10-16 | 5.43 | 5.50 | 0.05 | 0.92% | 5.42 | 5.53 | 185893 | 10161.80 | 1.07% |
| 2025-10-15 | 5.44 | 5.45 | 0.00 | 0.00% | 5.41 | 5.47 | 137112 | 7464.22 | 0.79% |
| 2025-10-14 | 5.34 | 5.45 | 0.10 | 1.87% | 5.33 | 5.45 | 231655 | 12528.99 | 1.34% |
| 2025-10-13 | 5.31 | 5.35 | -0.01 | -0.19% | 5.27 | 5.41 | 206262 | 11029.08 | 1.19% |
| 2025-10-10 | 5.31 | 5.36 | 0.04 | 0.75% | 5.30 | 5.39 | 134935 | 7231.13 | 0.78% |
| 2025-10-09 | 5.30 | 5.32 | 0.01 | 0.19% | 5.29 | 5.33 | 128306 | 6815.87 | 0.74% |
| 2025-09-30 | 5.39 | 5.31 | -0.07 | -1.30% | 5.31 | 5.40 | 110639 | 5896.85 | 0.64% |
| 2025-09-29 | 5.32 | 5.38 | 0.06 | 1.13% | 5.27 | 5.39 | 138895 | 7416.15 | 0.80% |
| 2025-09-26 | 5.30 | 5.32 | 0.02 | 0.38% | 5.27 | 5.33 | 95721 | 5076.92 | 0.55% |
| 2025-09-25 | 5.34 | 5.30 | -0.06 | -1.12% | 5.29 | 5.37 | 107131 | 5689.18 | 0.62% |
| 2025-09-24 | 5.32 | 5.36 | 0.01 | 0.19% | 5.32 | 5.39 | 106157 | 5689.99 | 0.61% |
| 2025-09-23 | 5.30 | 5.35 | 0.04 | 0.75% | 5.27 | 5.36 | 172398 | 9194.28 | 0.99% |
| 2025-09-22 | 5.36 | 5.31 | -0.05 | -0.93% | 5.29 | 5.36 | 113454 | 6031.00 | 0.65% |
| 2025-09-19 | 5.34 | 5.36 | 0.02 | 0.37% | 5.33 | 5.38 | 110199 | 5902.81 | 0.64% |
| 2025-09-18 | 5.44 | 5.34 | -0.10 | -1.84% | 5.33 | 5.45 | 172699 | 9318.63 | 1.00% |
| 2025-09-17 | 5.45 | 5.44 | -0.01 | -0.18% | 5.42 | 5.47 | 123682 | 6730.66 | 0.71% |
| 2025-09-16 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.49 | 164308 | 8963.61 | 0.95% |
| 2025-09-15 | 5.52 | 5.47 | -0.05 | -0.91% | 5.46 | 5.52 | 118198 | 6477.66 | 0.68% |
| 2025-09-12 | 5.59 | 5.52 | -0.07 | -1.25% | 5.52 | 5.59 | 111448 | 6187.40 | 0.64% |
| 2025-09-11 | 5.54 | 5.59 | 0.04 | 0.72% | 5.50 | 5.59 | 151765 | 8412.87 | 0.88% |
| 2025-09-10 | 5.52 | 5.55 | 0.02 | 0.36% | 5.50 | 5.56 | 99391 | 5501.83 | 0.57% |
| 2025-09-09 | 5.48 | 5.53 | 0.05 | 0.91% | 5.47 | 5.54 | 142988 | 7861.64 | 0.82% |
| 2025-09-08 | 5.48 | 5.48 | -0.02 | -0.36% | 5.46 | 5.51 | 121040 | 6643.04 | 0.70% |
| 2025-09-05 | 5.52 | 5.50 | -0.03 | -0.54% | 5.44 | 5.52 | 122656 | 6714.47 | 0.71% |
| 2025-09-04 | 5.51 | 5.53 | 0.01 | 0.18% | 5.43 | 5.54 | 169150 | 9292.37 | 0.98% |
| 2025-09-03 | 5.63 | 5.52 | -0.11 | -1.95% | 5.50 | 5.63 | 171364 | 9517.85 | 0.99% |
| 2025-09-02 | 5.58 | 5.63 | 0.04 | 0.72% | 5.54 | 5.63 | 201607 | 11270.62 | 1.16% |
| 2025-09-01 | 5.60 | 5.59 | -0.02 | -0.36% | 5.55 | 5.63 | 136023 | 7601.04 | 0.78% |
| 2025-08-29 | 5.63 | 5.61 | -0.01 | -0.18% | 5.60 | 5.73 | 182144 | 10296.92 | 1.05% |
| 2025-08-28 | 5.64 | 5.62 | 0.00 | 0.00% | 5.55 | 5.64 | 186984 | 10457.60 | 1.08% |
| 2025-08-27 | 5.77 | 5.62 | -0.16 | -2.77% | 5.62 | 5.78 | 188126 | 10722.14 | 1.08% |
| 2025-08-26 | 5.83 | 5.78 | -0.07 | -1.20% | 5.76 | 5.84 | 160713 | 9302.21 | 0.93% |
| 2025-08-25 | 5.73 | 5.85 | 0.11 | 1.92% | 5.70 | 5.87 | 255496 | 14818.82 | 1.47% |
| 2025-08-22 | 5.72 | 5.74 | 0.00 | 0.00% | 5.67 | 5.76 | 221490 | 12670.03 | 1.28% |
| 2025-08-21 | 5.66 | 5.74 | 0.07 | 1.23% | 5.64 | 5.74 | 235774 | 13432.60 | 1.36% |
| 2025-08-20 | 5.60 | 5.67 | 0.08 | 1.43% | 5.58 | 5.67 | 156424 | 8807.63 | 0.90% |
| 2025-08-19 | 5.63 | 5.59 | -0.04 | -0.71% | 5.58 | 5.64 | 149653 | 8389.06 | 0.86% |
| 2025-08-18 | 5.57 | 5.63 | 0.06 | 1.08% | 5.55 | 5.69 | 269652 | 15189.67 | 1.55% |
| 2025-08-15 | 5.55 | 5.57 | 0.03 | 0.54% | 5.47 | 5.59 | 211062 | 11667.37 | 1.22% |
| 2025-08-14 | 5.61 | 5.54 | -0.06 | -1.07% | 5.52 | 5.62 | 169729 | 9457.06 | 0.98% |
| 2025-08-13 | 5.63 | 5.60 | -0.03 | -0.53% | 5.59 | 5.65 | 158132 | 8880.41 | 0.91% |
| 2025-08-12 | 5.64 | 5.63 | 0.00 | 0.00% | 5.62 | 5.68 | 124989 | 7062.45 | 0.72% |
| 2025-08-11 | 5.67 | 5.63 | -0.05 | -0.88% | 5.62 | 5.68 | 136368 | 7693.00 | 0.79% |
| 2025-08-08 | 5.67 | 5.68 | -0.02 | -0.35% | 5.66 | 5.70 | 130714 | 7422.22 | 0.75% |
| 2025-08-07 | 5.71 | 5.70 | -0.01 | -0.18% | 5.69 | 5.74 | 116882 | 6673.62 | 0.67% |
| 2025-08-06 | 5.75 | 5.71 | -0.04 | -0.70% | 5.70 | 5.79 | 138885 | 7963.01 | 0.80% |
| 2025-08-05 | 5.66 | 5.75 | 0.10 | 1.77% | 5.64 | 5.77 | 161088 | 9221.14 | 0.93% |
| 2025-08-04 | 5.62 | 5.65 | 0.02 | 0.36% | 5.60 | 5.67 | 129802 | 7327.91 | 0.75% |
| 2025-08-01 | 5.66 | 5.63 | -0.02 | -0.35% | 5.62 | 5.70 | 134150 | 7582.11 | 0.77% |
| 2025-07-31 | 5.72 | 5.65 | -0.08 | -1.40% | 5.62 | 5.73 | 226514 | 12807.34 | 1.31% |
| 2025-07-30 | 5.70 | 5.73 | 0.02 | 0.35% | 5.69 | 5.78 | 136255 | 7823.52 | 0.79% |
| 2025-07-29 | 5.78 | 5.71 | -0.07 | -1.21% | 5.70 | 5.81 | 160478 | 9196.61 | 0.93% |
| 2025-07-28 | 5.76 | 5.78 | 0.01 | 0.17% | 5.76 | 5.86 | 177832 | 10327.66 | 1.03% |
| 2025-07-25 | 5.74 | 5.77 | 0.02 | 0.35% | 5.74 | 5.80 | 158090 | 9124.64 | 0.91% |
| 2025-07-24 | 5.78 | 5.75 | -0.04 | -0.69% | 5.72 | 5.79 | 195226 | 11218.82 | 1.13% |
| 2025-07-23 | 5.76 | 5.79 | 0.02 | 0.35% | 5.75 | 5.83 | 179329 | 10409.63 | 1.03% |
| 2025-07-22 | 5.85 | 5.77 | -0.06 | -1.03% | 5.70 | 5.86 | 216759 | 12463.18 | 1.25% |
| 2025-07-21 | 5.89 | 5.83 | -0.07 | -1.19% | 5.83 | 5.93 | 160183 | 9383.30 | 0.92% |
| 2025-07-18 | 5.87 | 5.90 | 0.02 | 0.34% | 5.85 | 5.92 | 117487 | 6924.79 | 0.68% |
| 2025-07-17 | 5.89 | 5.88 | -0.02 | -0.34% | 5.87 | 5.93 | 116280 | 6847.97 | 0.67% |
| 2025-07-16 | 5.96 | 5.90 | -0.05 | -0.84% | 5.84 | 5.98 | 176289 | 10364.65 | 1.02% |
| 2025-07-15 | 6.06 | 5.95 | -0.11 | -1.82% | 5.91 | 6.09 | 195898 | 11711.04 | 1.13% |
| 2025-07-14 | 5.98 | 6.06 | 0.07 | 1.17% | 5.97 | 6.10 | 231806 | 14030.01 | 1.34% |
| 2025-07-11 | 6.10 | 5.99 | -0.12 | -1.96% | 5.97 | 6.16 | 332698 | 20179.29 | 1.92% |
| 2025-07-10 | 6.08 | 6.11 | 0.03 | 0.49% | 6.06 | 6.15 | 297490 | 18170.36 | 1.72% |
| 2025-07-09 | 5.97 | 6.08 | 0.12 | 2.01% | 5.97 | 6.09 | 294418 | 17790.26 | 1.70% |
| 2025-07-08 | 6.01 | 5.96 | -0.06 | -1.00% | 5.93 | 6.06 | 243803 | 14563.31 | 1.41% |
| 2025-07-07 | 5.96 | 6.02 | 0.05 | 0.84% | 5.95 | 6.05 | 183282 | 10997.69 | 1.06% |
| 2025-07-04 | 5.92 | 5.97 | 0.06 | 1.02% | 5.88 | 6.01 | 211400 | 12617.06 | 1.22% |
| 2025-07-03 | 5.91 | 5.91 | 0.00 | 0.00% | 5.86 | 5.96 | 142323 | 8412.19 | 0.82% |
| 2025-07-02 | 5.84 | 5.91 | 0.07 | 1.20% | 5.84 | 5.95 | 210616 | 12429.88 | 1.21% |
| 2025-07-01 | 5.78 | 5.84 | 0.05 | 0.86% | 5.77 | 5.88 | 194419 | 11348.30 | 1.12% |
| 2025-06-30 | 5.85 | 5.79 | -0.09 | -1.53% | 5.73 | 5.86 | 308737 | 17827.00 | 1.78% |
上证大盘股票行情在线 K线走势图
瑞丰银行(601528)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
