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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.04 | 19.35 | 18.94 | 19.14 | +0.58% | 0.81 | 1.26% |
| 2025-12-16 | 19.21 | 19.27 | 18.98 | 19.03 | -0.78% | 0.74 | 1.16% |
| 2025-12-15 | 19.24 | 19.39 | 19.12 | 19.18 | -0.42% | 0.66 | 1.02% |
| 2025-12-12 | 19.03 | 19.35 | 18.91 | 19.26 | +1.26% | 0.81 | 1.26% |
| 2025-12-11 | 19.30 | 19.32 | 19.00 | 19.02 | -1.14% | 0.72 | 1.13% |
| 2025-12-10 | 19.17 | 19.28 | 18.97 | 19.24 | +0.79% | 0.52 | 0.80% |
| 2025-12-09 | 19.31 | 19.44 | 19.06 | 19.09 | -1.45% | 0.63 | 0.98% |
| 2025-12-08 | 19.33 | 19.42 | 19.22 | 19.37 | +0.73% | 0.62 | 0.95% |
| 2025-12-05 | 19.32 | 19.34 | 19.03 | 19.23 | -0.21% | 0.80 | 1.24% |
| 2025-12-04 | 19.40 | 19.41 | 19.14 | 19.27 | -0.52% | 0.51 | 0.79% |
| 2025-12-03 | 19.44 | 19.56 | 19.20 | 19.37 | -0.05% | 0.74 | 1.13% |
| 2025-12-02 | 19.81 | 19.88 | 19.36 | 19.38 | -2.27% | 0.75 | 1.14% |
| 2025-12-01 | 19.85 | 19.91 | 19.75 | 19.83 | -0.10% | 0.57 | 0.86% |
| 2025-11-28 | 19.88 | 19.95 | 19.73 | 19.85 | -0.10% | 0.46 | 0.69% |
| 2025-11-27 | 19.74 | 20.10 | 19.62 | 19.87 | +1.07% | 0.90 | 1.34% |
| 2025-11-26 | 19.60 | 20.12 | 19.56 | 19.66 | +0.20% | 1.03 | 1.54% |
| 2025-11-25 | 19.59 | 19.84 | 19.47 | 19.62 | +0.31% | 0.82 | 1.25% |
| 2025-11-24 | 19.51 | 19.74 | 19.32 | 19.56 | +0.77% | 0.66 | 1.01% |
| 2025-11-21 | 19.83 | 20.04 | 19.36 | 19.41 | -2.85% | 1.21 | 1.84% |
| 2025-11-20 | 20.28 | 20.28 | 19.93 | 19.98 | -1.24% | 0.85 | 1.26% |