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
2026-06-24	2.19	2.08	-0.10	-4.59%	2.07	2.20	262441	5528	2.32%
2026-06-23	2.15	2.18	0.02	0.93%	2.14	2.23	266338	5842	2.35%
2026-06-22	2.16	2.16	0.01	0.47%	2.07	2.18	309494	6553	2.73%
2026-06-18	2.19	2.15	-0.05	-2.27%	2.15	2.20	209998	4555	1.86%
2026-06-17	2.23	2.20	-0.04	-1.79%	2.19	2.24	190825	4204	1.69%
2026-06-16	2.26	2.24	-0.02	-0.88%	2.19	2.26	262527	5813	2.32%
2026-06-15	2.27	2.26	-0.01	-0.44%	2.24	2.34	355179	8091	3.14%
2026-06-12	2.28	2.27	0.00	0.00%	2.18	2.30	473320	10659	4.18%
2026-06-11	2.31	2.27	-0.08	-3.40%	2.25	2.36	439674	10060	3.88%
2026-06-10	2.45	2.35	-0.13	-5.24%	2.32	2.50	525646	12550	4.64%
2026-06-09	2.61	2.48	-0.09	-3.50%	2.42	2.61	622195	15438	5.50%
2026-06-08	2.64	2.57	-0.07	-2.65%	2.54	2.73	822065	21655	7.26%
2026-06-05	2.83	2.64	-0.24	-8.33%	2.63	2.84	1345791	36723	11.89%
2026-06-04	2.70	2.88	0.26	9.92%	2.70	2.88	971028	27743	8.58%
2026-06-03	2.39	2.62	0.24	10.08%	2.38	2.62	585625	15010	5.17%
2026-06-02	2.45	2.38	-0.07	-2.86%	2.36	2.45	174368	4155	1.54%
2026-06-01	2.34	2.45	0.10	4.26%	2.28	2.46	252677	6098	2.23%
2026-05-29	2.35	2.35	0.00	0.00%	2.34	2.42	156827	3734	1.39%
2026-05-28	2.33	2.35	0.01	0.43%	2.31	2.38	111171	2610	0.98%
2026-05-27	2.39	2.34	-0.06	-2.50%	2.30	2.40	170265	3985	1.50%
2026-05-26	2.49	2.40	-0.09	-3.61%	2.38	2.49	178627	4319	1.58%
2026-05-25	2.43	2.49	0.05	2.05%	2.43	2.54	193726	4811	1.71%
2026-05-22	2.46	2.44	-0.01	-0.41%	2.41	2.46	121755	2965	1.08%
2026-05-21	2.49	2.45	-0.04	-1.61%	2.42	2.54	191303	4756	1.69%
2026-05-20	2.60	2.49	-0.11	-4.23%	2.47	2.60	222469	5563	1.97%
2026-05-19	2.55	2.60	0.05	1.96%	2.55	2.62	181247	4681	1.60%
2026-05-18	2.58	2.55	-0.03	-1.16%	2.49	2.58	170518	4299	1.51%
2026-05-15	2.60	2.58	-0.02	-0.77%	2.56	2.62	158295	4101	1.40%
2026-05-14	2.64	2.60	-0.02	-0.76%	2.59	2.69	247604	6526	2.19%
2026-05-13	2.65	2.62	-0.02	-0.76%	2.60	2.66	135775	3568	1.20%
2026-05-12	2.70	2.64	-0.07	-2.58%	2.63	2.71	223810	5942	1.98%
2026-05-11	2.64	2.71	0.07	2.65%	2.60	2.74	379485	10120	3.35%
2026-05-08	2.63	2.64	0.02	0.76%	2.61	2.66	168458	4443	1.49%
2026-05-07	2.65	2.62	-0.03	-1.13%	2.60	2.67	200564	5268	1.77%
2026-05-06	2.63	2.65	0.03	1.15%	2.60	2.66	218024	5747	1.93%
2026-04-30	2.62	2.62	0.00	0.00%	2.60	2.65	158831	4173	1.40%
2026-04-29	2.54	2.62	0.06	2.34%	2.54	2.63	264064	6896	2.33%
2026-04-28	2.54	2.56	0.02	0.79%	2.52	2.59	179094	4577	1.58%
2026-04-27	2.48	2.54	0.04	1.60%	2.44	2.56	264147	6638	2.33%
2026-04-24	2.44	2.50	0.05	2.04%	2.43	2.54	168275	4173	1.49%
2026-04-23	2.49	2.45	-0.03	-1.21%	2.44	2.49	117041	2876	1.03%
2026-04-22	2.50	2.48	-0.03	-1.20%	2.47	2.50	136338	3388	1.20%
2026-04-21	2.53	2.51	-0.01	-0.40%	2.49	2.54	149092	3742	1.32%
2026-04-20	2.52	2.52	-0.01	-0.40%	2.48	2.54	167393	4200	1.48%
2026-04-17	2.58	2.53	-0.05	-1.94%	2.50	2.58	222095	5610	1.96%
2026-04-16	2.49	2.58	0.09	3.61%	2.49	2.65	380198	9810	3.36%
2026-04-15	2.54	2.49	-0.05	-1.97%	2.49	2.55	108648	2725	0.96%
2026-04-14	2.57	2.54	-0.01	-0.39%	2.50	2.57	116013	2931	1.02%
2026-04-13	2.53	2.55	0.02	0.79%	2.50	2.56	101940	2583	0.90%
2026-04-10	2.52	2.53	0.02	0.80%	2.52	2.57	109906	2796	0.97%
2026-04-09	2.58	2.51	-0.08	-3.09%	2.50	2.59	134794	3418	1.19%
2026-04-08	2.56	2.59	0.07	2.78%	2.53	2.60	134384	3451	1.19%
2026-04-07	2.46	2.52	0.06	2.44%	2.45	2.54	122002	3059	1.08%
2026-04-03	2.55	2.46	-0.08	-3.15%	2.45	2.56	124619	3102	1.10%
2026-04-02	2.59	2.54	-0.05	-1.93%	2.53	2.60	105285	2692	0.93%
2026-04-01	2.63	2.59	0.01	0.39%	2.57	2.64	100279	2600	0.89%
2026-03-31	2.60	2.58	-0.03	-1.15%	2.57	2.66	140284	3674	1.24%
2026-03-30	2.57	2.61	0.02	0.77%	2.54	2.62	120611	3115	1.07%
2026-03-27	2.55	2.59	0.03	1.17%	2.54	2.61	112049	2894	0.99%
2026-03-26	2.60	2.56	-0.05	-1.92%	2.55	2.64	122137	3166	1.08%
2026-03-25	2.55	2.61	0.07	2.76%	2.55	2.62	149092	3859	1.32%
2026-03-24	2.50	2.54	0.10	4.10%	2.44	2.55	177636	4443	1.57%
2026-03-23	2.53	2.44	-0.13	-5.06%	2.42	2.54	184003	4560	1.63%
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%