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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.49 | 25.49 | 24.20 | 24.98 | +2.04% | 3.65 | 4.38% |
| 2025-05-23 | 24.85 | 25.39 | 24.40 | 24.48 | -1.77% | 4.61 | 5.55% |
| 2025-05-22 | 25.49 | 25.91 | 24.70 | 24.92 | -2.12% | 4.98 | 5.90% |
| 2025-05-21 | 26.36 | 26.50 | 25.37 | 25.46 | -3.96% | 6.41 | 7.43% |
| 2025-05-20 | 24.61 | 28.59 | 24.11 | 26.51 | +8.41% | 9.81 | 10.99% |
| 2025-05-19 | 24.71 | 25.38 | 23.21 | 24.45 | +2.57% | 7.51 | 9.11% |
| 2025-05-16 | 22.87 | 24.56 | 22.52 | 23.84 | +4.33% | 5.18 | 6.43% |
| 2025-05-15 | 21.55 | 23.27 | 21.44 | 22.85 | +6.01% | 4.81 | 6.29% |
| 2025-05-14 | 21.46 | 22.06 | 21.38 | 21.55 | -0.27% | 1.82 | 2.48% |
| 2025-05-13 | 21.94 | 21.94 | 21.17 | 21.61 | -1.62% | 2.61 | 3.58% |
| 2025-05-12 | 20.47 | 22.20 | 20.47 | 21.97 | +6.88% | 4.79 | 6.54% |
| 2025-05-09 | 20.26 | 21.74 | 20.21 | 20.56 | +3.38% | 3.60 | 5.09% |
| 2025-05-08 | 19.74 | 19.98 | 19.56 | 19.88 | +0.35% | 1.50 | 2.24% |
| 2025-05-07 | 20.11 | 20.60 | 19.64 | 19.81 | -1.33% | 2.41 | 3.55% |
| 2025-05-06 | 20.28 | 20.32 | 19.62 | 20.08 | -0.44% | 2.75 | 4.08% |