瑞普生物 sz.300119
16.49
-1.73%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.74 | 16.80 | 16.43 | 16.49 | -1.73% | 0.60 | 1.08% |
| 2026-05-21 | 16.99 | 17.09 | 16.71 | 16.78 | -1.24% | 0.49 | 0.87% |
| 2026-05-20 | 17.20 | 17.25 | 16.81 | 16.99 | -1.05% | 0.44 | 0.77% |
| 2026-05-19 | 17.24 | 17.37 | 17.09 | 17.17 | -0.46% | 0.33 | 0.57% |
| 2026-05-18 | 17.05 | 17.26 | 16.85 | 17.25 | +0.47% | 0.53 | 0.94% |
| 2026-05-15 | 17.48 | 17.54 | 17.05 | 17.17 | -2.00% | 0.77 | 1.34% |
| 2026-05-14 | 17.90 | 17.91 | 17.52 | 17.52 | -2.18% | 0.65 | 1.11% |
| 2026-05-13 | 17.40 | 18.31 | 17.40 | 17.91 | +3.17% | 1.39 | 2.32% |
| 2026-05-12 | 18.01 | 18.03 | 17.70 | 17.75 | -1.93% | 0.77 | 1.30% |
| 2026-05-11 | 17.90 | 18.24 | 17.75 | 18.10 | +0.95% | 0.95 | 1.58% |
| 2026-05-08 | 17.88 | 17.98 | 17.80 | 17.93 | +0.28% | 0.55 | 0.93% |
| 2026-05-07 | 18.00 | 18.05 | 17.71 | 17.88 | +0.06% | 0.61 | 1.03% |
| 2026-05-06 | 18.05 | 18.14 | 17.80 | 17.87 | -0.72% | 0.96 | 1.60% |
| 2026-04-30 | 18.21 | 18.21 | 17.95 | 18.00 | -0.77% | 0.52 | 0.86% |
| 2026-04-29 | 18.00 | 18.28 | 17.94 | 18.14 | +0.55% | 0.58 | 0.96% |
| 2026-04-28 | 18.23 | 18.79 | 17.91 | 18.04 | +1.29% | 0.96 | 1.57% |
| 2026-04-27 | 17.93 | 18.02 | 17.72 | 17.81 | -0.78% | 0.50 | 0.84% |
| 2026-04-24 | 18.15 | 18.21 | 17.90 | 17.95 | -0.99% | 0.65 | 1.09% |
| 2026-04-23 | 18.31 | 18.39 | 18.04 | 18.13 | -1.47% | 0.64 | 1.06% |
| 2026-04-22 | 18.45 | 18.68 | 18.28 | 18.40 | -0.92% | 0.65 | 1.06% |