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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.32 | 19.58 | 19.29 | 19.46 | +1.09% | 1.86 | 2.85% |
| 2025-06-23 | 19.15 | 19.41 | 19.00 | 19.25 | +0.26% | 1.39 | 2.16% |
| 2025-06-20 | 19.30 | 19.54 | 19.16 | 19.20 | -0.10% | 1.44 | 2.22% |
| 2025-06-19 | 19.72 | 19.76 | 19.09 | 19.22 | -2.54% | 1.91 | 2.95% |
| 2025-06-18 | 19.91 | 20.03 | 19.62 | 19.72 | -1.74% | 1.94 | 2.92% |
| 2025-06-17 | 20.21 | 20.35 | 19.93 | 20.07 | -0.35% | 1.88 | 2.79% |
| 2025-06-16 | 20.39 | 20.50 | 19.93 | 20.14 | -0.98% | 2.24 | 3.31% |
| 2025-06-13 | 21.08 | 21.14 | 20.26 | 20.34 | -3.88% | 3.86 | 5.61% |
| 2025-06-12 | 21.30 | 21.40 | 21.03 | 21.16 | -0.94% | 2.62 | 3.70% |
| 2025-06-11 | 20.91 | 21.55 | 20.91 | 21.36 | +1.76% | 3.34 | 4.69% |
| 2025-06-10 | 20.90 | 21.38 | 20.80 | 20.99 | +0.33% | 3.45 | 4.90% |
| 2025-06-09 | 21.00 | 21.27 | 20.72 | 20.92 | -0.57% | 3.77 | 5.35% |
| 2025-06-06 | 22.15 | 22.19 | 20.96 | 21.04 | -6.11% | 7.67 | 10.79% |
| 2025-06-05 | 26.38 | 26.38 | 22.00 | 22.41 | -14.82% | 12.76 | 16.26% |
| 2025-06-04 | 24.99 | 26.60 | 24.64 | 26.31 | +4.99% | 4.82 | 5.59% |
| 2025-06-03 | 24.35 | 25.50 | 24.03 | 25.06 | +1.95% | 3.28 | 3.93% |
| 2025-05-30 | 24.42 | 25.00 | 24.33 | 24.58 | -0.32% | 2.46 | 2.98% |
| 2025-05-29 | 24.68 | 25.05 | 24.38 | 24.66 | -0.64% | 3.66 | 4.44% |
| 2025-05-28 | 25.70 | 25.88 | 24.70 | 24.82 | -4.21% | 4.45 | 5.30% |
| 2025-05-27 | 24.91 | 26.58 | 24.79 | 25.91 | +3.72% | 6.41 | 7.42% |