瑞丰银行
sh601528 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）
5.18
涨跌幅
-0.19%
成交量
17,064,600 股
成交额
88,990,880 元
换手率
0.92%
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 | 5.16 | 5.18 | 5.26 | 5.16 | -0.19% | 17,064,600 | 88,990,880 | 0.92 |
| 2026-10-13 | 5.18 | 5.19 | 5.22 | 5.16 | -0.19% | 16,164,300 | 83,964,776 | 0.87 |
| 2026-10-12 | 5.13 | 5.20 | 5.22 | 5.13 | +1.56% | 17,183,200 | 89,187,760 | 0.93 |
| 2026-10-09 | 5.16 | 5.12 | 5.21 | 5.12 | -0.58% | 22,642,300 | 117,058,152 | 1.22 |
| 2026-10-08 | 5.14 | 5.15 | 5.20 | 5.12 | +0.19% | 13,567,800 | 70,057,824 | 0.73 |
| 2026-09-30 | 5.03 | 5.14 | 5.20 | 5.02 | +1.98% | 23,622,400 | 121,734,192 | 1.27 |
| 2026-09-29 | 4.99 | 5.04 | 5.07 | 4.96 | +1.00% | 14,942,200 | 75,146,016 | 0.81 |
| 2026-09-28 | 5.02 | 4.99 | 5.02 | 4.95 | +0.40% | 11,755,500 | 58,577,532 | 0.63 |
| 2026-09-24 | 4.99 | 4.97 | 5.04 | 4.97 | -0.60% | 10,042,200 | 50,222,684 | 0.54 |
| 2026-09-23 | 4.96 | 5.00 | 5.02 | 4.94 | +0.81% | 11,450,900 | 57,098,276 | 0.62 |
| 2026-09-22 | 4.96 | 4.96 | 4.99 | 4.92 | +0.00% | 11,357,700 | 56,275,596 | 0.61 |
| 2026-09-21 | 4.98 | 4.96 | 5.03 | 4.94 | -0.60% | 12,512,700 | 62,341,072 | 0.67 |
| 2026-09-18 | 5.04 | 4.99 | 5.08 | 4.98 | -1.19% | 12,405,900 | 62,259,440 | 0.67 |
| 2026-09-17 | 5.06 | 5.05 | 5.10 | 5.01 | -0.59% | 13,903,400 | 70,279,568 | 0.75 |
| 2026-09-16 | 5.07 | 5.08 | 5.10 | 5.00 | +0.40% | 17,507,500 | 88,583,240 | 0.94 |
| 2026-09-15 | 5.11 | 5.06 | 5.16 | 5.03 | -1.36% | 17,393,900 | 88,341,120 | 0.94 |
| 2026-09-14 | 5.01 | 5.13 | 5.15 | 5.00 | +2.19% | 23,921,300 | 122,035,456 | 1.29 |
| 2026-09-11 | 5.18 | 5.02 | 5.20 | 4.99 | -3.46% | 34,949,100 | 176,942,224 | 1.88 |
| 2026-09-10 | 5.12 | 5.20 | 5.21 | 5.09 | -0.19% | 25,972,100 | 134,194,768 | 1.40 |
| 2026-09-09 | 5.18 | 5.21 | 5.27 | 5.18 | +0.19% | 21,614,700 | 112,820,360 | 1.16 |
| 2026-09-08 | 5.14 | 5.20 | 5.24 | 5.11 | +1.36% | 14,995,000 | 77,862,648 | 0.81 |
| 2026-09-07 | 5.17 | 5.13 | 5.20 | 5.12 | -0.97% | 12,899,200 | 66,419,780 | 0.70 |
| 2026-09-04 | 5.14 | 5.18 | 5.20 | 5.11 | +0.78% | 13,726,800 | 71,065,368 | 0.74 |
| 2026-09-03 | 5.16 | 5.14 | 5.25 | 5.13 | -0.58% | 17,596,100 | 91,466,168 | 0.95 |
| 2026-09-02 | 5.18 | 5.17 | 5.20 | 5.10 | -0.58% | 13,685,300 | 70,585,104 | 0.74 |
| 2026-09-01 | 5.07 | 5.20 | 5.20 | 5.06 | +2.16% | 23,435,900 | 121,046,032 | 1.26 |
| 2026-08-31 | 5.04 | 5.09 | 5.13 | 5.01 | +1.19% | 17,699,100 | 90,127,048 | 0.95 |
| 2026-08-28 | 5.05 | 5.03 | 5.07 | 4.99 | -0.40% | 8,885,000 | 44,627,096 | 0.48 |
| 2026-08-27 | 5.06 | 5.05 | 5.09 | 4.98 | -0.39% | 15,531,000 | 78,142,128 | 0.84 |
| 2026-08-26 | 4.97 | 5.07 | 5.10 | 4.96 | +1.60% | 17,897,100 | 90,551,040 | 0.96 |
需要全历史数据与程序化访问？
查看 瑞丰银行 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=sh601528 获取全部历史日线。