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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.21 | 18.23 | 17.02 | 17.11 | -7.26% | 1.69 | 2.89% |
| 2026-03-20 | 19.00 | 19.08 | 18.43 | 18.45 | -2.48% | 0.84 | 1.34% |
| 2026-03-19 | 19.40 | 19.50 | 18.85 | 18.92 | -3.32% | 0.93 | 1.46% |
| 2026-03-18 | 19.52 | 19.65 | 19.36 | 19.57 | +0.05% | 0.89 | 1.37% |
| 2026-03-17 | 19.85 | 19.98 | 19.50 | 19.56 | -1.46% | 1.06 | 1.61% |
| 2026-03-16 | 19.66 | 19.99 | 19.58 | 19.85 | +0.86% | 1.14 | 1.72% |
| 2026-03-13 | 19.61 | 19.99 | 19.60 | 19.68 | -0.05% | 1.19 | 1.80% |
| 2026-03-12 | 19.32 | 19.77 | 19.16 | 19.69 | +2.02% | 1.56 | 2.38% |
| 2026-03-11 | 19.30 | 19.52 | 19.17 | 19.30 | -0.41% | 0.65 | 1.00% |
| 2026-03-10 | 19.17 | 19.43 | 19.11 | 19.38 | +1.10% | 0.78 | 1.20% |
| 2026-03-09 | 19.13 | 19.45 | 19.10 | 19.17 | -0.47% | 1.17 | 1.81% |
| 2026-03-06 | 18.17 | 19.48 | 18.13 | 19.26 | +5.71% | 1.73 | 2.72% |
| 2026-03-05 | 18.70 | 18.71 | 18.14 | 18.22 | -0.71% | 0.71 | 1.16% |
| 2026-03-04 | 18.64 | 18.80 | 18.30 | 18.35 | -1.92% | 0.96 | 1.54% |
| 2026-03-03 | 19.17 | 19.29 | 18.67 | 18.71 | -2.20% | 1.16 | 1.83% |
| 2026-03-02 | 19.46 | 19.49 | 19.05 | 19.13 | -2.84% | 1.15 | 1.79% |
| 2026-02-27 | 19.50 | 19.70 | 19.45 | 19.69 | +0.97% | 0.71 | 1.07% |
| 2026-02-26 | 19.57 | 19.62 | 19.39 | 19.50 | -0.20% | 0.72 | 1.10% |
| 2026-02-25 | 19.29 | 19.69 | 19.21 | 19.54 | +1.35% | 0.94 | 1.44% |
| 2026-02-24 | 19.10 | 19.48 | 18.96 | 19.28 | +1.80% | 0.96 | 1.48% |