瑞贝卡(600439)股票信息
| 股票代码 | 600439 |
| 股票名称 | 瑞贝卡 |
| 最新价/元 | 2.82 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 10.16 |
| 买入/元 | 2.82 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.56 |
| 今开/元 | 2.56 |
| 最高/元 | 2.82 |
| 最低/元 | 2.53 |
| 成交量/手 | 706803.96 |
| 成交额/万 | 19513.50 |
| 股净值/元 | 258.72 |
| 市净率 | 1.17 |
| 总市值/万 | 319219.89 |
| 流通值/万 | 319219.89 |
| 换手率/% | 6.24 |
| 入市日期 | 2003-07-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
瑞贝卡(600439)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 2.56 | 2.82 | 0.26 | 10.16 | 706803.96 | 19513.50 | 6.24 |
| 2024-10-09 | 2.76 | 2.56 | -0.28 | -9.86 | 583953.95 | 15319.81 | 5.16 |
| 2024-10-08 | 3.04 | 2.84 | 0.06 | 2.16 | 958467.51 | 27469.98 | 8.47 |
| 2024-09-30 | 2.63 | 2.78 | 0.19 | 7.34 | 928822.54 | 24971.33 | 8.21 |
| 2024-09-27 | 2.55 | 2.59 | 0.04 | 1.57 | 497017.54 | 12607.11 | 4.39 |
| 2024-09-26 | 2.49 | 2.55 | 0.07 | 2.82 | 520523.47 | 13186.36 | 4.60 |
| 2024-09-25 | 2.44 | 2.48 | 0.07 | 2.91 | 548715.00 | 13622.37 | 4.85 |
| 2024-09-24 | 2.38 | 2.41 | 0.03 | 1.26 | 449356.75 | 10778.87 | 3.97 |
| 2024-09-23 | 2.43 | 2.38 | -0.07 | -2.86 | 384420.20 | 9108.83 | 3.40 |
| 2024-09-20 | 2.40 | 2.45 | 0.04 | 1.66 | 530235.20 | 12879.06 | 4.68 |
| 2024-09-19 | 2.34 | 2.41 | -0.02 | -0.82 | 563940.53 | 13315.93 | 4.98 |
| 2024-09-18 | 2.36 | 2.43 | 0.04 | 1.67 | 939875.86 | 22613.43 | 8.30 |
| 2024-09-13 | 2.35 | 2.39 | 0.22 | 10.14 | 292250.92 | 6970.00 | 2.58 |
| 2024-09-12 | 2.14 | 2.17 | 0.07 | 3.33 | 275382.81 | 6031.11 | 2.43 |
| 2024-09-11 | 2.17 | 2.10 | -0.06 | -2.78 | 101194.61 | 2140.40 | 0.89 |
| 2024-09-10 | 2.18 | 2.16 | -0.01 | -0.46 | 89086.20 | 1909.86 | 0.79 |
| 2024-09-09 | 2.15 | 2.17 | 0.00 | 0.00 | 103557.20 | 2240.75 | 0.91 |
| 2024-09-06 | 2.19 | 2.17 | -0.05 | -2.25 | 161688.12 | 3532.52 | 1.43 |
| 2024-09-05 | 2.18 | 2.22 | 0.06 | 2.78 | 270774.52 | 6013.36 | 2.39 |
| 2024-09-04 | 2.21 | 2.16 | -0.07 | -3.14 | 171095.28 | 3726.09 | 1.51 |
| 2024-09-03 | 2.15 | 2.23 | 0.08 | 3.72 | 284936.15 | 6315.31 | 2.52 |
| 2024-09-02 | 2.16 | 2.15 | -0.01 | -0.46 | 104824.40 | 2270.36 | 0.93 |
| 2024-08-30 | 2.10 | 2.16 | 0.07 | 3.35 | 203415.64 | 4376.48 | 1.80 |
| 2024-08-29 | 2.10 | 2.09 | -0.02 | -0.95 | 86419.84 | 1801.83 | 0.76 |
| 2024-08-28 | 2.09 | 2.11 | 0.02 | 0.96 | 64334.97 | 1347.50 | 0.57 |
| 2024-08-27 | 2.12 | 2.09 | -0.03 | -1.42 | 56925.00 | 1189.32 | 0.50 |
| 2024-08-26 | 2.09 | 2.12 | 0.04 | 1.92 | 91953.24 | 1940.33 | 0.81 |
| 2024-08-23 | 2.07 | 2.08 | 0.01 | 0.48 | 90302.48 | 1871.12 | 0.80 |
| 2024-08-22 | 2.10 | 2.07 | -0.03 | -1.43 | 48418.00 | 1006.76 | 0.43 |
| 2024-08-21 | 2.14 | 2.10 | -0.04 | -1.87 | 70045.16 | 1468.49 | 0.62 |
| 2024-08-20 | 2.17 | 2.14 | -0.03 | -1.38 | 72592.76 | 1550.32 | 0.64 |
| 2024-08-19 | 2.16 | 2.17 | 0.02 | 0.93 | 96615.20 | 2089.09 | 0.85 |
| 2024-08-16 | 2.18 | 2.15 | -0.02 | -0.92 | 107631.48 | 2332.97 | 0.95 |
| 2024-08-15 | 2.15 | 2.17 | 0.02 | 0.93 | 92639.60 | 2006.19 | 0.82 |
| 2024-08-14 | 2.17 | 2.15 | -0.02 | -0.92 | 56596.80 | 1221.52 | 0.50 |
| 2024-08-13 | 2.16 | 2.17 | 0.01 | 0.46 | 65608.40 | 1408.66 | 0.58 |
| 2024-08-12 | 2.15 | 2.16 | 0.00 | 0.00 | 68569.94 | 1477.37 | 0.61 |
| 2024-08-09 | 2.16 | 2.16 | 0.00 | 0.00 | 100269.00 | 2165.34 | 0.89 |
| 2024-08-08 | 2.15 | 2.16 | 0.02 | 0.94 | 85803.01 | 1839.66 | 0.76 |
| 2024-08-07 | 2.17 | 2.14 | -0.02 | -0.93 | 90185.00 | 1931.30 | 0.80 |
| 2024-08-06 | 2.14 | 2.16 | 0.03 | 1.41 | 106983.60 | 2302.40 | 0.95 |
| 2024-08-05 | 2.14 | 2.13 | -0.01 | -0.47 | 125246.20 | 2688.12 | 1.11 |
| 2024-08-02 | 2.14 | 2.14 | -0.01 | -0.47 | 81785.40 | 1758.04 | 0.72 |
| 2024-08-01 | 2.16 | 2.15 | -0.02 | -0.92 | 132789.60 | 2852.30 | 1.17 |
| 2024-07-31 | 2.10 | 2.17 | 0.08 | 3.83 | 180755.20 | 3867.80 | 1.60 |
| 2024-07-30 | 2.06 | 2.09 | 0.04 | 1.95 | 80264.80 | 1660.00 | 0.71 |
| 2024-07-29 | 2.07 | 2.05 | -0.01 | -0.49 | 66001.40 | 1359.04 | 0.58 |
| 2024-07-26 | 2.04 | 2.06 | 0.03 | 1.48 | 70524.00 | 1450.20 | 0.62 |
| 2024-07-25 | 2.02 | 2.03 | 0.01 | 0.50 | 83196.40 | 1683.63 | 0.73 |
| 2024-07-24 | 2.04 | 2.02 | -0.01 | -0.49 | 69759.00 | 1408.60 | 0.62 |
| 2024-07-23 | 2.06 | 2.03 | -0.03 | -1.46 | 61993.80 | 1273.71 | 0.55 |
| 2024-07-22 | 2.02 | 2.06 | 0.04 | 1.98 | 63527.72 | 1294.72 | 0.56 |
| 2024-07-19 | 2.04 | 2.02 | -0.03 | -1.46 | 83890.20 | 1689.58 | 0.74 |
| 2024-07-18 | 2.08 | 2.05 | -0.04 | -1.91 | 114997.20 | 2349.74 | 1.02 |
| 2024-07-17 | 2.11 | 2.10 | -0.02 | -0.94 | 56293.20 | 1182.20 | 0.50 |
| 2024-07-16 | 2.11 | 2.12 | 0.00 | 0.00 | 65837.20 | 1386.18 | 0.58 |
| 2024-07-15 | 2.13 | 2.12 | -0.02 | -0.94 | 65292.24 | 1376.41 | 0.58 |
| 2024-07-12 | 2.13 | 2.14 | 0.00 | 0.00 | 74151.48 | 1595.99 | 0.66 |
| 2024-07-11 | 2.11 | 2.14 | 0.06 | 2.89 | 96718.90 | 2055.25 | 0.85 |
| 2024-07-10 | 2.10 | 2.08 | -0.04 | -1.89 | 59103.31 | 1237.64 | 0.52 |
| 2024-07-09 | 2.08 | 2.12 | 0.04 | 1.92 | 92442.07 | 1927.35 | 0.82 |
| 2024-07-08 | 2.16 | 2.08 | -0.07 | -3.26 | 81435.00 | 1714.18 | 0.72 |
| 2024-07-05 | 2.12 | 2.15 | 0.03 | 1.42 | 81236.10 | 1731.63 | 0.72 |
| 2024-07-04 | 2.20 | 2.12 | -0.07 | -3.20 | 99885.69 | 2138.77 | 0.88 |
| 2024-07-03 | 2.18 | 2.19 | 0.01 | 0.46 | 75024.55 | 1641.80 | 0.66 |
| 2024-07-02 | 2.15 | 2.18 | 0.03 | 1.40 | 96904.91 | 2121.78 | 0.86 |
| 2024-07-01 | 2.16 | 2.15 | 0.00 | 0.00 | 71687.85 | 1534.08 | 0.63 |
| 2024-06-28 | 2.13 | 2.15 | 0.01 | 0.47 | 81574.00 | 1760.63 | 0.72 |
| 2024-06-27 | 2.17 | 2.14 | -0.04 | -1.84 | 90851.12 | 1958.50 | 0.80 |
| 2024-06-26 | 2.13 | 2.18 | 0.05 | 2.35 | 80588.38 | 1729.65 | 0.71 |
| 2024-06-25 | 2.09 | 2.13 | 0.04 | 1.91 | 102831.14 | 2191.37 | 0.91 |
| 2024-06-24 | 2.19 | 2.09 | -0.09 | -4.13 | 108722.28 | 2308.33 | 0.96 |
| 2024-06-21 | 2.16 | 2.18 | 0.00 | 0.00 | 57007.28 | 1245.77 | 0.50 |
| 2024-06-20 | 2.22 | 2.18 | -0.06 | -2.68 | 81208.60 | 1787.02 | 0.72 |
| 2024-06-19 | 2.27 | 2.24 | -0.03 | -1.32 | 60792.20 | 1371.29 | 0.54 |
| 2024-06-18 | 2.25 | 2.27 | 0.01 | 0.44 | 93952.12 | 2116.01 | 0.83 |
| 2024-06-17 | 2.24 | 2.26 | 0.03 | 1.35 | 155088.80 | 3540.48 | 1.37 |
| 2024-06-14 | 2.24 | 2.23 | -0.02 | -0.89 | 138929.30 | 3088.09 | 1.23 |
| 2024-06-13 | 2.19 | 2.25 | 0.05 | 2.27 | 237456.40 | 5288.60 | 2.10 |
| 2024-06-12 | 2.16 | 2.20 | 0.04 | 1.85 | 73914.40 | 1615.75 | 0.65 |
| 2024-06-11 | 2.16 | 2.16 | 0.00 | 0.00 | 80518.53 | 1726.40 | 0.71 |
| 2024-06-07 | 2.17 | 2.16 | 0.04 | 1.89 | 126169.10 | 2724.96 | 1.11 |
| 2024-06-06 | 2.21 | 2.12 | -0.08 | -3.64 | 210335.60 | 4478.91 | 1.86 |
| 2024-06-05 | 2.23 | 2.20 | -0.04 | -1.79 | 106869.00 | 2363.68 | 0.94 |
| 2024-06-04 | 2.28 | 2.24 | -0.07 | -3.03 | 162803.61 | 3642.54 | 1.44 |
| 2024-06-03 | 2.33 | 2.31 | 0.00 | 0.00 | 233522.20 | 5468.66 | 2.06 |
| 2024-05-31 | 2.28 | 2.31 | 0.03 | 1.32 | 133811.46 | 3073.40 | 1.18 |
| 2024-05-30 | 2.31 | 2.28 | -0.04 | -1.72 | 124257.20 | 2836.86 | 1.10 |
| 2024-05-29 | 2.30 | 2.32 | 0.01 | 0.43 | 96251.20 | 2230.19 | 0.85 |
| 2024-05-28 | 2.37 | 2.31 | -0.07 | -2.94 | 142420.00 | 3318.08 | 1.26 |
| 2024-05-27 | 2.36 | 2.38 | 0.02 | 0.85 | 117270.40 | 2783.63 | 1.04 |
| 2024-05-24 | 2.36 | 2.36 | 0.00 | 0.00 | 118525.60 | 2812.17 | 1.05 |
| 2024-05-23 | 2.45 | 2.36 | -0.10 | -4.07 | 185420.08 | 4431.05 | 1.64 |
| 2024-05-22 | 2.45 | 2.46 | 0.02 | 0.82 | 122207.00 | 2998.05 | 1.08 |
| 2024-05-21 | 2.46 | 2.44 | -0.03 | -1.22 | 151661.01 | 3711.44 | 1.34 |
| 2024-05-20 | 2.51 | 2.47 | -0.04 | -1.59 | 192232.00 | 4772.04 | 1.70 |
| 2024-05-17 | 2.51 | 2.51 | 0.01 | 0.40 | 210267.80 | 5254.47 | 1.86 |
| 2024-05-16 | 2.50 | 2.50 | 0.00 | 0.00 | 223393.20 | 5601.46 | 1.97 |
| 2024-05-15 | 2.51 | 2.50 | -0.05 | -1.96 | 380307.40 | 9563.22 | 3.36 |
| 2024-05-14 | 2.38 | 2.55 | 0.18 | 7.60 | 617696.72 | 15535.98 | 5.46 |
日K线
周K线
月K线
