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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.18 | 19.30 | 18.91 | 18.94 | -0.89% | 0.76 | 1.18% |
| 2026-02-12 | 19.30 | 19.30 | 19.10 | 19.11 | -1.04% | 0.69 | 1.07% |
| 2026-02-11 | 19.29 | 19.40 | 19.22 | 19.31 | +0.47% | 0.62 | 0.96% |
| 2026-02-10 | 19.20 | 19.35 | 19.06 | 19.22 | +0.10% | 0.61 | 0.95% |
| 2026-02-09 | 19.28 | 19.35 | 19.12 | 19.20 | +0.10% | 0.76 | 1.18% |
| 2026-02-06 | 19.15 | 19.40 | 19.03 | 19.18 | -0.10% | 0.74 | 1.15% |
| 2026-02-05 | 19.08 | 19.46 | 19.06 | 19.20 | 0.00% | 0.87 | 1.34% |
| 2026-02-04 | 19.21 | 19.25 | 19.01 | 19.20 | +0.21% | 0.69 | 1.07% |
| 2026-02-03 | 19.16 | 19.25 | 18.60 | 19.16 | +0.63% | 1.15 | 1.80% |
| 2026-02-02 | 19.70 | 19.83 | 19.02 | 19.04 | -4.42% | 1.97 | 3.03% |
| 2026-01-30 | 19.97 | 20.24 | 19.72 | 19.92 | -0.15% | 1.11 | 1.66% |
| 2026-01-29 | 20.20 | 20.30 | 19.78 | 19.95 | -1.34% | 1.69 | 2.52% |
| 2026-01-28 | 20.40 | 20.48 | 20.03 | 20.22 | -1.08% | 1.70 | 2.51% |
| 2026-01-27 | 21.00 | 21.00 | 20.15 | 20.44 | -4.66% | 3.16 | 4.62% |
| 2026-01-26 | 20.45 | 21.51 | 20.30 | 21.44 | +5.20% | 4.22 | 5.97% |
| 2026-01-23 | 20.46 | 20.54 | 20.37 | 20.38 | -0.39% | 0.93 | 1.35% |
| 2026-01-22 | 20.58 | 20.61 | 20.30 | 20.46 | -0.53% | 0.93 | 1.36% |
| 2026-01-21 | 20.55 | 20.68 | 20.37 | 20.57 | +0.10% | 1.26 | 1.84% |
| 2026-01-20 | 20.31 | 20.77 | 20.23 | 20.55 | +0.98% | 1.36 | 1.98% |
| 2026-01-19 | 20.10 | 20.55 | 20.02 | 20.35 | +0.99% | 1.65 | 2.42% |