瑞贝卡 (600439) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	2.66	2.57	-0.09	-3.38%	2.57	2.69	191677	5010	1.69%
2026-03-19	2.72	2.66	-0.07	-2.56%	2.66	2.74	162654	4377	1.44%
2026-03-18	2.74	2.73	-0.02	-0.73%	2.70	2.76	147243	4007	1.30%
2026-03-17	2.74	2.75	0.01	0.36%	2.73	2.81	188222	5217	1.66%
2026-03-16	2.73	2.74	0.01	0.37%	2.71	2.77	121935	3345	1.08%
2026-03-13	2.72	2.73	0.00	0.00%	2.72	2.76	135643	3718	1.20%
2026-03-12	2.74	2.73	0.00	0.00%	2.72	2.75	94208	2575	0.83%
2026-03-11	2.75	2.73	-0.02	-0.73%	2.72	2.76	88664	2423	0.78%
2026-03-10	2.73	2.75	0.03	1.10%	2.72	2.76	95408	2615	0.84%
2026-03-09	2.73	2.72	-0.02	-0.73%	2.70	2.74	122131	3319	1.08%
2026-03-06	2.68	2.74	0.05	1.86%	2.68	2.75	124824	3400	1.10%
2026-03-05	2.67	2.69	0.03	1.13%	2.66	2.71	114628	3079	1.01%
2026-03-04	2.67	2.66	-0.03	-1.12%	2.63	2.69	173247	4611	1.53%
2026-03-03	2.74	2.69	-0.06	-2.18%	2.68	2.78	212218	5792	1.87%
2026-03-02	2.81	2.75	-0.09	-3.17%	2.74	2.81	280795	7776	2.48%
2026-02-27	2.81	2.84	0.02	0.71%	2.80	2.84	127314	3602	1.12%
2026-02-26	2.86	2.82	-0.03	-1.05%	2.80	2.86	164126	4633	1.45%
2026-02-25	2.82	2.85	0.03	1.06%	2.81	2.88	228657	6532	2.02%
2026-02-24	2.79	2.82	0.05	1.81%	2.78	2.83	134216	3767	1.19%
2026-02-13	2.79	2.77	-0.01	-0.36%	2.76	2.81	123978	3449	1.10%
2026-02-12	2.84	2.78	-0.06	-2.11%	2.77	2.84	188341	5270	1.66%
2026-02-11	2.87	2.84	-0.03	-1.05%	2.83	2.87	123999	3531	1.10%
2026-02-10	2.85	2.87	0.01	0.35%	2.83	2.89	184704	5296	1.63%
2026-02-09	2.83	2.86	0.06	2.14%	2.81	2.88	214956	6118	1.90%
2026-02-06	2.79	2.80	0.00	0.00%	2.77	2.83	155538	4369	1.37%
2026-02-05	2.80	2.80	-0.01	-0.36%	2.79	2.84	188668	5309	1.67%
2026-02-04	2.78	2.81	0.03	1.08%	2.76	2.81	145077	4050	1.28%
2026-02-03	2.79	2.78	0.02	0.72%	2.75	2.80	151386	4195	1.34%
2026-02-02	2.80	2.76	-0.06	-2.13%	2.76	2.86	221768	6217	1.96%
2026-01-30	2.86	2.82	-0.10	-3.42%	2.81	2.91	308193	8772	2.72%
2026-01-29	2.85	2.92	0.05	1.74%	2.82	3.04	522574	15227	4.62%
2026-01-28	2.83	2.87	0.04	1.41%	2.82	2.88	215576	6168	1.90%
2026-01-27	2.87	2.83	-0.05	-1.74%	2.79	2.87	169673	4783	1.50%
2026-01-26	2.90	2.88	-0.02	-0.69%	2.84	2.90	210027	6023	1.86%
2026-01-23	2.91	2.90	0.00	0.00%	2.88	2.92	185196	5358	1.64%
2026-01-22	2.85	2.90	0.04	1.40%	2.83	2.90	225152	6479	1.99%
2026-01-21	2.84	2.86	0.01	0.35%	2.82	2.86	133443	3791	1.18%
2026-01-20	2.84	2.85	0.03	1.06%	2.82	2.86	181695	5173	1.61%
2026-01-19	2.79	2.82	0.02	0.71%	2.78	2.83	139977	3937	1.24%
2026-01-16	2.81	2.80	0.00	0.00%	2.78	2.82	134038	3744	1.18%
2026-01-15	2.85	2.80	-0.06	-2.10%	2.79	2.86	200332	5642	1.77%
2026-01-14	2.86	2.86	0.00	0.00%	2.82	2.90	263392	7549	2.33%
2026-01-13	2.88	2.86	-0.03	-1.04%	2.85	2.90	249364	7165	2.20%
2026-01-12	2.84	2.89	0.05	1.76%	2.83	2.89	265723	7631	2.35%
2026-01-09	2.82	2.84	0.02	0.71%	2.81	2.84	203576	5758	1.80%
2026-01-08	2.79	2.82	0.02	0.71%	2.78	2.83	166608	4683	1.47%
2026-01-07	2.82	2.80	-0.02	-0.71%	2.78	2.83	214736	5999	1.90%
2026-01-06	2.78	2.82	0.04	1.44%	2.77	2.83	249893	7026	2.21%
2026-01-05	2.78	2.78	0.01	0.36%	2.75	2.79	137006	3799	1.21%
2025-12-31	2.75	2.77	0.01	0.36%	2.74	2.78	140374	3875	1.24%
2025-12-30	2.77	2.76	-0.02	-0.72%	2.75	2.81	151526	4204	1.34%
2025-12-29	2.80	2.78	-0.03	-1.07%	2.77	2.81	157992	4400	1.40%
2025-12-26	2.84	2.81	-0.03	-1.06%	2.80	2.85	243038	6849	2.15%
2025-12-25	2.84	2.84	0.01	0.35%	2.82	2.90	232444	6630	2.05%
2025-12-24	2.85	2.83	0.00	0.00%	2.81	2.85	225913	6396	2.00%
2025-12-23	2.94	2.83	-0.11	-3.74%	2.82	2.95	386823	11059	3.42%
2025-12-22	2.95	2.94	-0.03	-1.01%	2.92	2.97	336226	9895	2.97%
2025-12-19	2.98	2.97	-0.01	-0.34%	2.91	2.99	780420	23036	6.89%
2025-12-18	2.69	2.98	0.27	9.96%	2.69	2.98	605147	17559	5.35%
2025-12-17	2.71	2.71	-0.01	-0.37%	2.66	2.72	189321	5095	1.67%
2025-12-16	2.71	2.72	0.00	0.00%	2.70	2.77	157202	4286	1.39%
2025-12-15	2.71	2.72	0.00	0.00%	2.68	2.75	160807	4377	1.42%
2025-12-12	2.79	2.72	-0.07	-2.51%	2.72	2.82	238947	6597	2.11%