瑞丰银行(601528)股票信息
| 股票代码 | 601528 |
| 股票名称 | 瑞丰银行 |
| 最新价/元 | 5.09 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -1.93 |
| 买入/元 | 5.08 |
| 卖出/元 | 5.09 |
| 昨收/元 | 5.19 |
| 今开/元 | 5.17 |
| 最高/元 | 5.25 |
| 最低/元 | 5.05 |
| 成交量/手 | 226229.74 |
| 成交额/万 | 11611.92 |
| 股净值/元 | 5.78 |
| 市净率 | 0.57 |
| 总市值/万 | 998740.15 |
| 流通值/万 | 868070.08 |
| 换手率/% | 1.33 |
| 入市日期 | 2021-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
瑞丰银行(601528)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.17 | 5.09 | -0.10 | -1.93 | 226229.74 | 11611.92 | 1.33 |
| 2024-10-10 | 5.07 | 5.19 | 0.12 | 2.37 | 346345.52 | 17939.97 | 2.03 |
| 2024-10-09 | 5.50 | 5.07 | -0.56 | -9.95 | 521862.65 | 27298.37 | 3.06 |
| 2024-10-08 | 5.95 | 5.63 | 0.19 | 3.49 | 659247.90 | 37017.81 | 3.87 |
| 2024-09-30 | 5.10 | 5.44 | 0.43 | 8.58 | 551324.79 | 29151.65 | 3.23 |
| 2024-09-27 | 5.05 | 5.01 | 0.03 | 0.60 | 203776.90 | 10147.92 | 1.19 |
| 2024-09-26 | 4.77 | 4.98 | 0.21 | 4.40 | 259202.26 | 12619.99 | 1.52 |
| 2024-09-25 | 4.70 | 4.77 | 0.11 | 2.36 | 269826.84 | 12923.89 | 1.58 |
| 2024-09-24 | 4.56 | 4.66 | 0.13 | 2.87 | 200906.64 | 9272.32 | 1.18 |
| 2024-09-23 | 4.47 | 4.53 | 0.04 | 0.89 | 85092.87 | 3847.27 | 0.50 |
| 2024-09-20 | 4.47 | 4.49 | 0.02 | 0.45 | 59302.91 | 2650.83 | 0.35 |
| 2024-09-19 | 4.42 | 4.47 | 0.07 | 1.59 | 86726.28 | 3858.59 | 0.51 |
| 2024-09-18 | 4.45 | 4.40 | -0.04 | -0.90 | 85207.29 | 3737.83 | 0.50 |
| 2024-09-13 | 4.45 | 4.44 | -0.01 | -0.23 | 67632.53 | 3013.34 | 0.40 |
| 2024-09-12 | 4.43 | 4.45 | 0.01 | 0.23 | 69780.30 | 3106.26 | 0.41 |
| 2024-09-11 | 4.48 | 4.44 | -0.06 | -1.33 | 72258.04 | 3210.44 | 0.42 |
| 2024-09-10 | 4.48 | 4.50 | 0.04 | 0.90 | 98229.84 | 4385.79 | 0.58 |
| 2024-09-09 | 4.53 | 4.46 | -0.09 | -1.98 | 123542.93 | 5541.22 | 0.72 |
| 2024-09-06 | 4.55 | 4.55 | 0.00 | 0.00 | 110458.90 | 5045.22 | 0.65 |
| 2024-09-05 | 4.53 | 4.55 | 0.01 | 0.22 | 78244.98 | 3549.30 | 0.46 |
| 2024-09-04 | 4.53 | 4.54 | -0.01 | -0.22 | 98420.42 | 4470.35 | 0.58 |
| 2024-09-03 | 4.61 | 4.55 | -0.06 | -1.30 | 162368.65 | 7392.10 | 0.95 |
| 2024-09-02 | 4.63 | 4.61 | -0.03 | -0.65 | 174384.84 | 8095.93 | 1.02 |
| 2024-08-30 | 4.62 | 4.64 | 0.01 | 0.22 | 174220.32 | 8100.45 | 1.02 |
| 2024-08-29 | 4.71 | 4.63 | -0.10 | -2.11 | 171187.48 | 7964.07 | 1.00 |
| 2024-08-28 | 4.81 | 4.73 | -0.11 | -2.27 | 179737.75 | 8536.23 | 1.05 |
| 2024-08-27 | 4.83 | 4.84 | -0.01 | -0.21 | 105270.30 | 5095.58 | 0.62 |
| 2024-08-26 | 4.82 | 4.85 | 0.02 | 0.41 | 111057.01 | 5348.51 | 0.65 |
| 2024-08-23 | 4.84 | 4.83 | -0.01 | -0.21 | 103178.60 | 4987.14 | 0.61 |
| 2024-08-22 | 4.79 | 4.84 | 0.05 | 1.04 | 125552.73 | 6086.31 | 0.74 |
| 2024-08-21 | 4.86 | 4.79 | -0.10 | -2.05 | 114614.51 | 5521.90 | 0.67 |
| 2024-08-20 | 4.91 | 4.89 | -0.02 | -0.41 | 112238.73 | 5488.68 | 0.66 |
| 2024-08-19 | 4.83 | 4.91 | 0.09 | 1.87 | 159651.84 | 7804.24 | 0.94 |
| 2024-08-16 | 4.82 | 4.82 | 0.00 | 0.00 | 89355.66 | 4315.60 | 0.52 |
| 2024-08-15 | 4.75 | 4.82 | 0.05 | 1.05 | 81575.93 | 3919.90 | 0.48 |
| 2024-08-14 | 4.77 | 4.77 | -0.02 | -0.42 | 66604.13 | 3190.57 | 0.39 |
| 2024-08-13 | 4.73 | 4.79 | 0.04 | 0.84 | 62056.80 | 2960.70 | 0.36 |
| 2024-08-12 | 4.74 | 4.75 | -0.02 | -0.42 | 58511.71 | 2773.17 | 0.34 |
| 2024-08-09 | 4.75 | 4.77 | 0.02 | 0.42 | 87632.72 | 4186.33 | 0.51 |
| 2024-08-08 | 4.73 | 4.75 | 0.01 | 0.21 | 102985.85 | 4871.37 | 0.60 |
| 2024-08-07 | 4.78 | 4.74 | -0.04 | -0.84 | 97499.70 | 4633.22 | 0.57 |
| 2024-08-06 | 4.83 | 4.78 | -0.04 | -0.83 | 116806.92 | 5593.38 | 0.68 |
| 2024-08-05 | 4.86 | 4.82 | -0.06 | -1.23 | 140584.83 | 6821.99 | 0.82 |
| 2024-08-02 | 4.86 | 4.88 | -0.02 | -0.41 | 111448.95 | 5453.50 | 0.65 |
| 2024-08-01 | 4.92 | 4.90 | -0.04 | -0.81 | 131220.79 | 6438.91 | 0.77 |
| 2024-07-31 | 4.86 | 4.94 | 0.08 | 1.65 | 180052.71 | 8831.86 | 1.06 |
| 2024-07-30 | 4.84 | 4.86 | 0.01 | 0.21 | 83389.61 | 4042.37 | 0.49 |
| 2024-07-29 | 4.81 | 4.85 | 0.03 | 0.62 | 128280.11 | 6211.67 | 0.75 |
| 2024-07-26 | 4.83 | 4.82 | -0.03 | -0.62 | 122924.34 | 5925.21 | 0.72 |
| 2024-07-25 | 4.82 | 4.85 | 0.03 | 0.62 | 173873.37 | 8390.43 | 1.02 |
| 2024-07-24 | 4.82 | 4.82 | 0.00 | 0.00 | 137566.43 | 6639.16 | 0.81 |
| 2024-07-23 | 4.81 | 4.82 | -0.01 | -0.21 | 190056.07 | 9231.17 | 1.11 |
| 2024-07-22 | 4.84 | 4.83 | -0.04 | -0.82 | 136279.87 | 6568.66 | 0.80 |
| 2024-07-19 | 4.90 | 4.87 | -0.06 | -1.22 | 288687.26 | 14042.39 | 1.69 |
| 2024-07-18 | 4.81 | 4.93 | 0.19 | 4.01 | 497310.69 | 24238.49 | 2.92 |
| 2024-07-17 | 4.72 | 4.74 | 0.01 | 0.21 | 103565.04 | 4889.14 | 0.61 |
| 2024-07-16 | 4.75 | 4.73 | -0.03 | -0.63 | 129867.18 | 6148.33 | 0.76 |
| 2024-07-15 | 4.79 | 4.76 | -0.01 | -0.21 | 158358.71 | 7529.63 | 0.93 |
| 2024-07-12 | 4.72 | 4.77 | 0.06 | 1.27 | 125581.72 | 5982.37 | 0.74 |
| 2024-07-11 | 4.74 | 4.71 | 0.01 | 0.21 | 180585.59 | 8565.45 | 1.06 |
| 2024-07-10 | 4.74 | 4.70 | -0.06 | -1.26 | 112596.37 | 5316.31 | 0.66 |
| 2024-07-09 | 4.64 | 4.76 | 0.10 | 2.15 | 134369.97 | 6312.74 | 0.79 |
| 2024-07-08 | 4.71 | 4.66 | -0.04 | -0.85 | 107137.37 | 5011.86 | 0.63 |
| 2024-07-05 | 4.80 | 4.70 | -0.08 | -1.67 | 148483.80 | 7016.45 | 0.87 |
| 2024-07-04 | 4.84 | 4.78 | -0.07 | -1.44 | 128457.28 | 6180.68 | 0.75 |
| 2024-07-03 | 4.87 | 4.85 | -0.04 | -0.82 | 138923.04 | 6750.30 | 0.81 |
| 2024-07-02 | 4.80 | 4.89 | 0.09 | 1.88 | 214318.49 | 10439.86 | 1.26 |
| 2024-07-01 | 4.72 | 4.80 | 0.08 | 1.70 | 195963.89 | 9323.45 | 1.15 |
| 2024-06-28 | 4.67 | 4.72 | 0.06 | 1.29 | 188631.06 | 8907.75 | 1.11 |
| 2024-06-27 | 4.68 | 4.66 | -0.02 | -0.43 | 138338.60 | 6467.04 | 0.81 |
| 2024-06-26 | 4.59 | 4.68 | 0.08 | 1.74 | 162373.42 | 7533.01 | 0.95 |
| 2024-06-25 | 4.67 | 4.60 | -0.01 | -0.22 | 248385.07 | 11497.08 | 1.46 |
| 2024-06-24 | 4.73 | 4.61 | -0.12 | -2.54 | 182866.07 | 8505.80 | 2.31 |
| 2024-06-21 | 4.73 | 4.73 | 0.00 | 0.00 | 87596.37 | 4154.77 | 1.11 |
| 2024-06-20 | 4.82 | 4.73 | -0.08 | -1.66 | 119973.33 | 5700.39 | 1.52 |
| 2024-06-19 | 4.81 | 4.81 | 0.00 | 0.00 | 96703.94 | 4660.92 | 1.22 |
| 2024-06-18 | 4.77 | 4.81 | 0.02 | 0.42 | 104541.13 | 5023.62 | 1.32 |
| 2024-06-17 | 4.82 | 4.79 | -0.06 | -1.24 | 132104.70 | 6362.44 | 1.67 |
| 2024-06-14 | 4.84 | 4.85 | 0.01 | 0.21 | 146028.00 | 7053.93 | 1.85 |
| 2024-06-13 | 4.89 | 4.84 | -0.03 | -0.62 | 110226.90 | 5340.41 | 1.39 |
| 2024-06-12 | 4.91 | 4.87 | -0.03 | -0.61 | 151888.30 | 7376.18 | 1.92 |
| 2024-06-11 | 4.98 | 4.90 | -0.08 | -1.61 | 138136.34 | 6786.10 | 1.75 |
| 2024-06-07 | 4.96 | 4.98 | 0.03 | 0.61 | 132100.45 | 6556.72 | 1.67 |
| 2024-06-06 | 5.00 | 4.95 | -0.06 | -1.20 | 166264.40 | 8251.41 | 2.10 |
| 2024-06-05 | 5.11 | 5.01 | -0.12 | -2.34 | 149811.53 | 7542.27 | 1.90 |
| 2024-06-04 | 5.09 | 5.13 | 0.04 | 0.79 | 138710.30 | 7080.41 | 1.76 |
| 2024-06-03 | 5.23 | 5.09 | -0.13 | -2.49 | 205069.10 | 10494.24 | 2.59 |
| 2024-05-31 | 5.21 | 5.22 | -0.01 | -0.19 | 107819.83 | 5631.00 | 1.36 |
| 2024-05-30 | 5.26 | 5.23 | -0.04 | -0.76 | 113743.68 | 5971.74 | 1.44 |
| 2024-05-29 | 5.29 | 5.27 | -0.04 | -0.75 | 161524.10 | 8551.96 | 2.04 |
| 2024-05-28 | 5.39 | 5.31 | -0.10 | -1.85 | 167218.66 | 8913.83 | 2.12 |
| 2024-05-27 | 5.37 | 5.41 | 0.06 | 1.12 | 156279.43 | 8385.57 | 1.98 |
| 2024-05-24 | 5.38 | 5.35 | -0.05 | -0.93 | 176651.20 | 9537.91 | 2.24 |
| 2024-05-23 | 5.43 | 5.40 | -0.04 | -0.74 | 201822.27 | 10935.73 | 2.55 |
| 2024-05-22 | 5.36 | 5.44 | 0.07 | 1.30 | 284153.76 | 15433.59 | 3.60 |
| 2024-05-21 | 5.25 | 5.37 | 0.12 | 2.29 | 270346.03 | 14400.49 | 3.42 |
| 2024-05-20 | 5.30 | 5.25 | -0.07 | -1.32 | 186239.33 | 9833.13 | 2.36 |
| 2024-05-17 | 5.23 | 5.32 | 0.07 | 1.33 | 253614.73 | 13338.37 | 3.21 |
| 2024-05-16 | 5.09 | 5.25 | 0.16 | 3.14 | 347684.18 | 18228.08 | 4.40 |
| 2024-05-15 | 5.12 | 5.09 | -0.03 | -0.59 | 121192.20 | 6193.14 | 1.53 |
日K线
周K线
月K线
