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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.39 | 21.59 | 21.22 | 21.38 | -0.09% | 2.14 | 2.99% |
| 2025-07-21 | 21.51 | 21.51 | 21.01 | 21.40 | -0.56% | 2.45 | 3.44% |
| 2025-07-18 | 21.70 | 21.85 | 21.05 | 21.52 | -1.51% | 3.58 | 5.00% |
| 2025-07-17 | 21.45 | 22.18 | 21.20 | 21.85 | +1.68% | 5.08 | 6.97% |
| 2025-07-16 | 20.17 | 21.80 | 20.10 | 21.49 | +5.65% | 6.46 | 9.16% |
| 2025-07-15 | 20.38 | 20.80 | 20.11 | 20.34 | +2.47% | 5.00 | 7.30% |
| 2025-07-14 | 19.61 | 19.94 | 19.52 | 19.85 | +0.97% | 1.41 | 2.13% |
| 2025-07-11 | 19.41 | 19.73 | 19.34 | 19.66 | +1.34% | 1.39 | 2.12% |
| 2025-07-10 | 19.53 | 19.60 | 19.30 | 19.40 | -0.51% | 1.28 | 1.98% |
| 2025-07-09 | 19.61 | 19.76 | 19.47 | 19.50 | -0.76% | 1.35 | 2.05% |
| 2025-07-08 | 19.86 | 19.94 | 19.58 | 19.65 | -1.06% | 2.28 | 3.45% |
| 2025-07-07 | 19.72 | 20.19 | 19.54 | 19.86 | +0.71% | 1.72 | 2.58% |
| 2025-07-04 | 19.75 | 19.88 | 19.51 | 19.72 | -0.35% | 1.81 | 2.74% |
| 2025-07-03 | 19.50 | 19.87 | 19.45 | 19.79 | +0.97% | 2.12 | 3.22% |
| 2025-07-02 | 19.83 | 19.91 | 19.46 | 19.60 | -0.96% | 2.49 | 3.78% |
| 2025-07-01 | 19.42 | 19.85 | 19.34 | 19.79 | +1.91% | 2.80 | 4.27% |
| 2025-06-30 | 19.21 | 19.51 | 19.12 | 19.42 | +1.15% | 1.78 | 2.75% |
| 2025-06-27 | 19.07 | 19.27 | 18.98 | 19.20 | +0.84% | 1.30 | 2.02% |
| 2025-06-26 | 19.33 | 19.33 | 19.01 | 19.04 | -1.40% | 2.00 | 3.12% |
| 2025-06-25 | 19.59 | 19.75 | 19.17 | 19.31 | -0.77% | 2.26 | 3.49% |