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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.96 | 24.03 | 22.96 | 23.30 | +1.30% | 3.39 | 4.31% |
| 2025-08-18 | 22.90 | 23.20 | 22.69 | 23.00 | +0.97% | 3.14 | 4.08% |
| 2025-08-15 | 21.64 | 23.25 | 21.63 | 22.78 | +5.56% | 4.34 | 5.75% |
| 2025-08-14 | 21.78 | 22.25 | 21.55 | 21.58 | -1.24% | 2.14 | 2.92% |
| 2025-08-13 | 21.97 | 22.06 | 21.65 | 21.85 | -0.59% | 1.65 | 2.26% |
| 2025-08-12 | 21.85 | 22.15 | 21.81 | 21.98 | +0.69% | 1.62 | 2.20% |
| 2025-08-11 | 21.69 | 22.03 | 21.58 | 21.83 | +0.83% | 2.39 | 3.26% |
| 2025-08-08 | 21.54 | 21.67 | 21.30 | 21.65 | +0.56% | 1.35 | 1.88% |
| 2025-08-07 | 21.55 | 22.00 | 21.51 | 21.53 | -0.19% | 1.96 | 2.70% |
| 2025-08-06 | 21.59 | 21.74 | 21.43 | 21.57 | -0.14% | 1.30 | 1.81% |
| 2025-08-05 | 21.50 | 21.78 | 21.42 | 21.60 | +0.09% | 1.23 | 1.70% |
| 2025-08-04 | 21.06 | 21.63 | 20.92 | 21.58 | +1.27% | 1.55 | 2.17% |
| 2025-08-01 | 21.15 | 21.57 | 21.15 | 21.31 | +0.85% | 1.86 | 2.60% |
| 2025-07-31 | 21.30 | 21.45 | 21.00 | 21.13 | -1.08% | 1.58 | 2.23% |
| 2025-07-30 | 21.28 | 21.58 | 21.15 | 21.36 | -0.23% | 1.76 | 2.46% |
| 2025-07-29 | 21.72 | 21.78 | 21.09 | 21.41 | -1.43% | 2.39 | 3.35% |
| 2025-07-28 | 22.59 | 22.79 | 21.70 | 21.72 | -0.91% | 2.75 | 3.74% |
| 2025-07-25 | 21.68 | 22.49 | 21.67 | 21.92 | +1.20% | 3.35 | 4.53% |
| 2025-07-24 | 21.56 | 21.68 | 21.31 | 21.66 | +0.46% | 2.30 | 3.20% |
| 2025-07-23 | 21.30 | 21.73 | 21.26 | 21.56 | +0.84% | 2.36 | 3.28% |