瑞贝卡
sh600439 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
1.83
涨跌幅
-1.08%
成交量
4,789,900 股
成交额
8,797,188 元
换手率
0.42%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.84 | 1.83 | 1.85 | 1.83 | -1.08% | 4,789,900 | 8,797,188 | 0.42 |
| 2026-10-13 | 1.85 | 1.85 | 1.86 | 1.82 | +0.00% | 6,477,500 | 11,912,560 | 0.57 |
| 2026-10-12 | 1.87 | 1.85 | 1.87 | 1.84 | -1.07% | 6,578,800 | 12,176,630 | 0.58 |
| 2026-10-09 | 1.84 | 1.87 | 1.87 | 1.83 | +1.63% | 7,586,000 | 14,025,170 | 0.67 |
| 2026-10-08 | 1.83 | 1.84 | 1.87 | 1.83 | +0.00% | 7,128,600 | 13,188,428 | 0.63 |
| 2026-09-30 | 1.84 | 1.84 | 1.85 | 1.82 | +0.00% | 7,779,600 | 14,269,047 | 0.69 |
| 2026-09-29 | 1.84 | 1.84 | 1.85 | 1.83 | +0.55% | 7,810,400 | 14,351,461 | 0.69 |
| 2026-09-28 | 1.86 | 1.83 | 1.87 | 1.83 | -1.61% | 9,129,800 | 16,821,792 | 0.81 |
| 2026-09-24 | 1.86 | 1.86 | 1.88 | 1.86 | -0.53% | 3,381,700 | 6,305,861 | 0.30 |
| 2026-09-23 | 1.88 | 1.87 | 1.89 | 1.87 | -0.53% | 5,690,400 | 10,659,305 | 0.50 |
| 2026-09-22 | 1.90 | 1.88 | 1.91 | 1.88 | -1.05% | 7,781,800 | 14,673,358 | 0.69 |
| 2026-09-21 | 1.88 | 1.90 | 1.90 | 1.87 | +1.06% | 7,211,600 | 13,610,992 | 0.64 |
| 2026-09-18 | 1.86 | 1.88 | 1.89 | 1.86 | +1.08% | 7,711,200 | 14,474,453 | 0.68 |
| 2026-09-17 | 1.85 | 1.86 | 1.87 | 1.84 | +0.00% | 7,169,800 | 13,305,050 | 0.63 |
| 2026-09-16 | 1.84 | 1.86 | 1.86 | 1.84 | +1.09% | 8,416,200 | 15,567,985 | 0.74 |
| 2026-09-15 | 1.88 | 1.84 | 1.88 | 1.83 | -2.65% | 13,499,700 | 25,017,864 | 1.19 |
| 2026-09-14 | 1.86 | 1.89 | 1.89 | 1.86 | +1.07% | 7,664,100 | 14,382,100 | 0.68 |
| 2026-09-11 | 1.91 | 1.87 | 1.91 | 1.85 | -2.60% | 11,055,200 | 20,734,004 | 0.98 |
| 2026-09-10 | 1.93 | 1.92 | 1.93 | 1.91 | -0.52% | 7,812,800 | 14,952,127 | 0.69 |
| 2026-09-09 | 1.95 | 1.93 | 1.96 | 1.93 | -1.53% | 9,033,800 | 17,506,920 | 0.80 |
| 2026-09-08 | 1.94 | 1.96 | 1.96 | 1.93 | +1.03% | 10,171,100 | 19,780,414 | 0.90 |
| 2026-09-07 | 1.94 | 1.94 | 1.96 | 1.93 | +0.00% | 7,301,200 | 14,186,165 | 0.65 |
| 2026-09-04 | 1.93 | 1.94 | 1.96 | 1.92 | +0.00% | 12,527,300 | 24,294,008 | 1.11 |
| 2026-09-03 | 1.97 | 1.94 | 1.97 | 1.93 | -1.52% | 10,444,900 | 20,352,864 | 0.92 |
| 2026-09-02 | 1.97 | 1.97 | 1.98 | 1.94 | -0.51% | 10,181,400 | 19,892,014 | 0.90 |
| 2026-09-01 | 1.93 | 1.98 | 1.99 | 1.93 | +2.59% | 14,162,900 | 27,886,144 | 1.25 |
| 2026-08-31 | 1.93 | 1.93 | 1.94 | 1.91 | -0.52% | 14,035,700 | 26,990,714 | 1.24 |
| 2026-08-28 | 1.89 | 1.94 | 1.96 | 1.88 | +2.65% | 27,868,500 | 53,550,688 | 2.46 |
| 2026-08-27 | 1.89 | 1.89 | 1.91 | 1.88 | +0.00% | 17,778,300 | 33,638,256 | 1.57 |
| 2026-08-26 | 1.87 | 1.89 | 1.90 | 1.86 | +0.53% | 17,913,200 | 33,626,444 | 1.58 |
需要全历史数据与程序化访问？
查看 瑞贝卡 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600439 获取全部历史日线。