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
2026-04-30	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%
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%