瑞丰银行（601528）历史行情
以下为瑞丰银行近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.080 | 4.960 | 5.090 | 4.960 | -0.100 | -1.976% | 1,435.26万 | 0.72亿 | 0.773% |
| 2026-10-21 | 5.140 | 5.060 | 5.170 | 5.060 | -0.100 | -1.938% | 1,203.03万 | 0.61亿 | 0.648% |
| 2026-10-20 | 5.170 | 5.160 | 5.210 | 5.100 | -0.020 | -0.386% | 1,353.73万 | 0.70亿 | 0.729% |
| 2026-10-19 | 5.100 | 5.180 | 5.220 | 5.060 | 0.070 | 1.370% | 16.28万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.100 | 5.110 | 5.180 | 5.050 | 0.000 | 0.000% | 15.59万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.200 | 5.110 | 5.200 | 5.080 | -0.070 | -1.351% | 16.34万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.160 | 5.180 | 5.260 | 5.160 | -0.010 | -0.193% | 17.06万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.180 | 5.190 | 5.220 | 5.160 | -0.010 | -0.192% | 16.16万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.130 | 5.200 | 5.220 | 5.130 | 0.080 | 1.563% | 17.18万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.160 | 5.120 | 5.210 | 5.120 | -0.030 | -0.583% | 22.64万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.140 | 5.150 | 5.200 | 5.120 | 0.010 | 0.195% | 13.57万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.030 | 5.140 | 5.200 | 5.020 | 0.100 | 1.984% | 2,362.24万 | 1.22亿 | 1.273% |
| 2026-10-06 | 5.030 | 5.140 | 5.200 | 5.020 | 0.100 | 1.984% | 2,362.24万 | 1.22亿 | 1.273% |
| 2026-10-05 | 5.030 | 5.140 | 5.200 | 5.020 | 0.100 | 1.984% | 2,362.24万 | 1.22亿 | 1.273% |
| 2026-10-02 | 5.030 | 5.140 | 5.200 | 5.020 | 0.100 | 1.984% | 2,362.24万 | 1.22亿 | 1.273% |
| 2026-10-01 | 5.030 | 5.140 | 5.200 | 5.020 | 0.100 | 1.984% | 2,362.24万 | 1.22亿 | 1.273% |
| 2026-09-30 | 5.030 | 5.140 | 5.200 | 5.020 | 0.100 | 1.984% | 23.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.990 | 5.040 | 5.070 | 4.960 | 0.050 | 1.002% | 14.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.020 | 4.990 | 5.020 | 4.950 | 0.020 | 0.402% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.990 | 4.970 | 5.040 | 4.970 | -0.030 | -0.600% | 1,004.22万 | 0.50亿 | 0.541% |
| 2026-09-24 | 4.990 | 4.970 | 5.040 | 4.970 | -0.030 | -0.600% | 10.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.960 | 5.000 | 5.020 | 4.940 | 0.040 | 0.806% | 11.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.960 | 4.960 | 4.990 | 4.920 | 0.000 | 0.000% | 11.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.980 | 4.960 | 5.030 | 4.940 | -0.030 | -0.601% | 12.51万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.040 | 4.990 | 5.080 | 4.980 | -0.060 | -1.188% | 12.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.060 | 5.050 | 5.100 | 5.010 | -0.030 | -0.591% | 13.90万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.070 | 5.080 | 5.100 | 5.000 | 0.020 | 0.395% | 17.51万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.110 | 5.060 | 5.160 | 5.030 | -0.070 | -1.365% | 17.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.010 | 5.130 | 5.150 | 5.000 | 0.110 | 2.191% | 23.92万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.180 | 5.020 | 5.200 | 4.990 | -0.180 | -3.462% | 34.95万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.120 | 5.200 | 5.210 | 5.090 | 0.090 | 1.761% | 25.97万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.080 | 5.110 | 5.170 | 5.080 | 0.010 | 0.196% | 21.61万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.040 | 5.100 | 5.140 | 5.010 | 0.070 | 1.392% | 15.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.070 | 5.030 | 5.100 | 5.020 | -0.050 | -0.984% | 12.90万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.040 | 5.080 | 5.100 | 5.010 | 0.040 | 0.794% | 13.73万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.060 | 5.040 | 5.150 | 5.030 | -0.030 | -0.592% | 17.60万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.080 | 5.070 | 5.100 | 5.000 | -0.030 | -0.588% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.970 | 5.100 | 5.100 | 4.960 | 0.110 | 2.204% | 23.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.940 | 4.990 | 5.030 | 4.910 | 0.060 | 1.217% | 17.70万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.950 | 4.930 | 4.970 | 4.890 | -0.020 | -0.404% | 8.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.960 | 4.950 | 4.990 | 4.880 | -0.020 | -0.402% | 15.53万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.870 | 4.970 | 5.000 | 4.860 | 0.080 | 1.636% | 17.90万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.880 | 4.890 | 4.960 | 4.840 | 0.020 | 0.411% | 16.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.750 | 4.870 | 4.870 | 4.750 | 0.100 | 2.096% | 22.33万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.830 | 4.770 | 4.840 | 4.750 | -0.040 | -0.832% | 11.81万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.760 | 4.810 | 4.850 | 4.740 | 0.020 | 0.418% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.750 | 4.790 | 4.810 | 4.740 | 0.040 | 0.842% | 18.02万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.760 | 4.750 | 4.780 | 4.730 | -0.020 | -0.419% | 10.95万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.730 | 4.770 | 4.770 | 4.680 | 0.010 | 0.210% | 13.81万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.760 | 4.760 | 4.830 | 4.730 | 0.000 | 0.000% | 16.15万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.750 | 4.760 | 4.780 | 4.720 | 0.010 | 0.211% | 14.14万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.740 | 4.750 | 4.780 | 4.720 | -0.010 | -0.210% | 14.42万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.840 | 4.760 | 4.860 | 4.750 | -0.060 | -1.245% | 14.68万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.790 | 4.820 | 4.890 | 4.770 | 0.030 | 0.626% | 20.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.850 | 4.790 | 4.870 | 4.760 | -0.090 | -1.844% | 21.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.910 | 4.880 | 4.950 | 4.790 | -0.040 | -0.813% | 23.37万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.960 | 4.920 | 5.010 | 4.880 | -0.030 | -0.606% | 18.41万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.100 | 4.950 | 5.130 | 4.950 | -0.180 | -3.509% | 23.38万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.960 | 5.130 | 5.130 | 4.940 | 0.160 | 3.219% | 33.02万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.900 | 4.970 | 4.990 | 4.850 | 0.020 | 0.404% | 26.53万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.800 | 4.950 | 4.970 | 4.790 | 0.150 | 3.125% | 41.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.730 | 4.800 | 4.810 | 4.710 | 0.090 | 1.911% | 19.98万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.700 | 4.710 | 4.730 | 4.650 | 0.010 | 0.213% | 20.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.670 | 4.700 | 4.720 | 4.640 | 0.050 | 1.075% | 17.66万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.690 | 4.650 | 4.730 | 4.650 | -0.040 | -0.853% | 15.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.620 | 4.690 | 4.720 | 4.610 | 0.060 | 1.296% | 18.96万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.650 | 4.630 | 4.690 | 4.550 | -0.030 | -0.644% | 28.22万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.750 | 4.660 | 4.840 | 4.660 | -0.090 | -1.895% | 28.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.740 | 4.750 | 4.830 | 4.710 | 0.040 | 0.849% | 28.78万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.740 | 4.710 | 4.840 | 4.700 | 0.000 | 0.000% | 28.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.710 | 4.710 | 4.750 | 4.650 | 0.010 | 0.213% | 17.11万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.560 | 4.700 | 4.700 | 4.550 | 0.120 | 2.620% | 18.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.560 | 4.580 | 4.640 | 4.540 | 0.020 | 0.439% | 18.21万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.470 | 4.560 | 4.590 | 4.440 | 0.100 | 2.242% | 23.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.460 | 4.460 | 4.490 | 4.420 | -0.010 | -0.224% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.510 | 4.470 | 4.550 | 4.460 | -0.050 | -1.106% | 13.73万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.480 | 4.520 | 4.560 | 4.420 | 0.040 | 0.893% | 14.29万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.530 | 4.480 | 4.540 | 4.450 | -0.050 | -1.104% | 12.02万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.430 | 4.530 | 4.530 | 4.400 | 0.100 | 2.257% | 14.68万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.430 | 4.430 | 4.490 | 4.400 | 0.000 | 0.000% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.380 | 4.430 | 4.480 | 4.350 | 0.060 | 1.373% | 14.30万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.310 | 4.370 | 4.390 | 4.290 | 0.050 | 1.157% | 11.38万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.400 | 4.320 | 4.410 | 4.290 | -0.080 | -1.818% | 9.51万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.390 | 4.400 | 4.450 | 4.300 | 0.000 | 0.000% | 12.08万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.440 | 4.400 | 4.450 | 4.380 | -0.040 | -0.901% | 13.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.460 | 4.440 | 4.480 | 4.400 | -0.040 | -0.893% | 10.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.640 | 4.480 | 4.640 | 4.480 | -0.120 | -2.609% | 12.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.550 | 4.600 | 4.650 | 4.540 | 0.050 | 1.099% | 13.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.530 | 4.550 | 4.570 | 4.440 | 0.000 | 0.000% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.620 | 4.550 | 4.630 | 4.540 | -0.090 | -1.940% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.680 | 4.640 | 4.690 | 4.610 | -0.030 | -0.642% | 8.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.720 | 4.670 | 4.730 | 4.660 | -0.070 | -1.477% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.720 | 4.740 | 4.800 | 4.680 | 0.010 | 0.211% | 16.67万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.620 | 4.730 | 4.730 | 4.600 | 0.110 | 2.381% | 18.02万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.690 | 4.620 | 4.700 | 4.610 | -0.070 | -1.493% | 10.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.570 | 4.690 | 4.690 | 4.570 | 0.090 | 1.957% | 15.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.640 | 4.600 | 4.650 | 4.590 | -0.040 | -0.862% | 10.29万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.620 | 4.640 | 4.660 | 4.580 | 0.010 | 0.216% | 12.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.620 | 4.630 | 4.670 | 4.600 | 0.040 | 0.871% | 9.93万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.650 | 4.590 | 4.700 | 4.580 | -0.070 | -1.502% | 10.64万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.760 | 4.660 | 4.760 | 4.630 | -0.090 | -1.895% | 15.05万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.730 | 4.750 | 4.830 | 4.720 | 0.000 | 0.000% | 15.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.640 | 4.750 | 4.760 | 4.610 | 0.090 | 1.931% | 15.87万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.580 | 4.660 | 4.660 | 4.560 | 0.070 | 1.525% | 16.44万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.600 | 4.590 | 4.620 | 4.530 | -0.010 | -0.217% | 10.53万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.620 | 4.600 | 4.660 | 4.580 | -0.040 | -0.862% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.640 | 4.640 | 4.660 | 4.610 | 0.000 | 0.000% | 6.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.700 | 4.640 | 4.720 | 4.630 | -0.060 | -1.277% | 10.16万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.710 | 4.700 | 4.740 | 4.680 | -0.020 | -0.424% | 7.48万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.730 | 4.720 | 4.770 | 4.700 | 0.000 | 0.000% | 8.90万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.780 | 4.720 | 4.790 | 4.700 | -0.060 | -1.255% | 8.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.760 | 4.780 | 4.820 | 4.750 | 0.020 | 0.420% | 7.33万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.730 | 4.760 | 4.770 | 4.680 | 0.010 | 0.211% | 11.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.830 | 4.750 | 4.840 | 4.730 | -0.100 | -2.062% | 19.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.880 | 4.850 | 4.890 | 4.830 | -0.040 | -0.818% | 11.89万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.900 | 4.890 | 4.900 | 4.860 | 0.000 | 0.000% | 11.60万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.940 | 4.890 | 4.940 | 4.890 | -0.040 | -0.811% | 20.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.920 | 4.930 | 4.940 | 4.890 | 0.020 | 0.407% | 22.85万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.910 | 4.910 | 4.940 | 4.900 | 0.000 | 0.000% | 12.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.920 | 4.910 | 4.930 | 4.900 | 0.000 | 0.000% | 11.46万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.920 | 4.910 | 4.940 | 4.900 | -0.010 | -0.203% | 16.78万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.960 | 4.920 | 4.960 | 4.890 | -0.100 | -1.992% | 32.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.990 | 5.020 | 5.030 | 4.980 | 0.030 | 0.601% | 15.23万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.970 | 4.990 | 4.990 | 4.940 | 0.020 | 0.402% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.000 | 4.970 | 5.030 | 4.970 | -0.030 | -0.600% | 12.65万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.040 | 5.000 | 5.050 | 4.980 | -0.070 | -1.381% | 15.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.960 | 5.070 | 5.080 | 4.960 | 0.000 | 0.000% | 30.27万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.970 | 4.960 | 5.000 | 4.960 | 0.000 | 0.000% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.930 | 4.970 | 4.990 | 4.930 | 0.030 | 0.607% | 14.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.930 | 4.940 | 4.960 | 4.920 | 0.000 | 0.000% | 11.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.960 | 4.940 | 4.960 | 4.930 | 0.000 | 0.000% | 11.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.960 | 4.970 | 4.990 | 4.940 | 0.000 | 0.000% | 11.25万 | 0.59亿 | 0.650% |
| 2026-04-15 | 4.940 | 4.970 | 4.980 | 4.930 | 0.000 | 0.000% | 14.16万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.930 | 4.940 | 4.960 | 4.920 | 0.030 | 0.611% | 14.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.910 | 4.910 | 4.930 | 4.900 | 0.000 | 0.000% | 10.36万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.920 | 4.930 | 4.960 | 4.910 | 0.000 | 0.000% | 10.62万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.970 | 4.910 | 4.970 | 4.910 | 0.000 | 0.000% | 14.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.910 | 4.990 | 4.990 | 4.910 | 0.000 | 0.000% | 19.65万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.910 | 4.870 | 4.950 | 4.870 | 0.000 | 0.000% | 18.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.010 | 4.930 | 5.030 | 4.910 | 0.000 | 0.000% | 21.03万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.030 | 5.020 | 5.060 | 4.990 | 0.000 | 0.000% | 19.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.050 | 5.030 | 5.070 | 5.010 | 0.000 | 0.000% | 23.99万 | 0.00亿 | 0.000% |