ST瑞贝卡
SH600439 Forward-adjusted MAIN
1.84
0.00
(0.00%)
Open
1.84
High
1.85
Low
1.82
Prev close
1.84
Amplitude
1.63%
Volume
778.0万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
1.85
MA10
1.86
MA20
1.89
MA60
1.96
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1.84 | 1.85 | 1.82 | 1.84 | 778万 |
| 2 | 2026-09-29 | 1.84 | 1.85 | 1.83 | 1.84 | 781万 |
| 3 | 2026-09-28 | 1.86 | 1.87 | 1.83 | 1.83 | 913万 |
| 4 | 2026-09-24 | 1.86 | 1.88 | 1.86 | 1.86 | 338万 |
| 5 | 2026-09-23 | 1.88 | 1.89 | 1.87 | 1.87 | 569万 |
| 6 | 2026-09-22 | 1.90 | 1.91 | 1.88 | 1.88 | 778万 |
| 7 | 2026-09-21 | 1.88 | 1.90 | 1.87 | 1.90 | 721万 |
| 8 | 2026-09-18 | 1.86 | 1.89 | 1.86 | 1.88 | 771万 |
| 9 | 2026-09-17 | 1.85 | 1.87 | 1.84 | 1.86 | 717万 |
| 10 | 2026-09-16 | 1.84 | 1.86 | 1.84 | 1.86 | 842万 |
| 11 | 2026-09-15 | 1.88 | 1.88 | 1.83 | 1.84 | 1,350万 |
| 12 | 2026-09-14 | 1.86 | 1.89 | 1.86 | 1.89 | 766万 |
52W
Data range
1.82
1.4%
3.25
High/low over the last 250 trading days, and where the price sits.
← Stocks