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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.47 | 18.72 | 18.32 | 18.57 | +0.54% | 0.59 | 0.95% |
| 2026-04-20 | 18.69 | 18.69 | 18.30 | 18.47 | -1.18% | 0.69 | 1.12% |
| 2026-04-17 | 18.90 | 18.98 | 18.69 | 18.69 | -1.32% | 0.80 | 1.28% |
| 2026-04-16 | 18.95 | 19.02 | 18.69 | 18.94 | -0.47% | 0.95 | 1.51% |
| 2026-04-15 | 18.38 | 19.13 | 18.23 | 19.03 | +3.82% | 1.92 | 3.06% |
| 2026-04-14 | 18.09 | 18.37 | 17.91 | 18.33 | +1.83% | 0.85 | 1.40% |
| 2026-04-13 | 18.26 | 18.26 | 17.96 | 18.00 | -1.96% | 0.83 | 1.39% |
| 2026-04-10 | 18.30 | 18.59 | 18.23 | 18.36 | +0.49% | 0.88 | 1.43% |
| 2026-04-09 | 18.46 | 18.78 | 18.16 | 18.27 | -1.99% | 1.22 | 1.99% |
| 2026-04-08 | 18.88 | 18.99 | 18.43 | 18.64 | -1.27% | 2.19 | 3.53% |
| 2026-04-07 | 17.60 | 19.85 | 17.37 | 18.88 | +7.70% | 2.58 | 4.13% |
| 2026-04-03 | 18.05 | 18.19 | 17.49 | 17.53 | -3.26% | 0.71 | 1.21% |
| 2026-04-02 | 17.84 | 18.43 | 17.82 | 18.12 | +1.23% | 1.06 | 1.75% |
| 2026-04-01 | 17.66 | 17.98 | 17.51 | 17.90 | +2.70% | 0.95 | 1.61% |
| 2026-03-31 | 17.73 | 17.98 | 17.37 | 17.43 | -4.60% | 1.34 | 2.28% |
| 2026-03-30 | 18.49 | 18.64 | 18.07 | 18.27 | -2.09% | 0.81 | 1.32% |
| 2026-03-27 | 17.73 | 18.73 | 17.73 | 18.66 | +3.67% | 0.99 | 1.61% |
| 2026-03-26 | 17.81 | 18.36 | 17.77 | 18.00 | +1.18% | 0.90 | 1.48% |
| 2026-03-25 | 17.71 | 17.91 | 17.63 | 17.79 | +0.91% | 0.64 | 1.07% |
| 2026-03-24 | 17.40 | 17.66 | 17.13 | 17.63 | +3.04% | 0.76 | 1.31% |