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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.51 | 20.61 | 20.22 | 20.23 | -1.22% | 0.84 | 1.23% |
| 2025-11-18 | 20.60 | 20.69 | 20.43 | 20.48 | -0.63% | 0.79 | 1.16% |
| 2025-11-17 | 21.20 | 21.33 | 20.59 | 20.61 | -2.92% | 1.51 | 2.17% |
| 2025-11-14 | 20.89 | 21.50 | 20.88 | 21.23 | +1.87% | 2.08 | 2.92% |
| 2025-11-13 | 20.61 | 20.88 | 20.41 | 20.84 | +1.07% | 0.99 | 1.42% |
| 2025-11-12 | 20.89 | 20.92 | 20.54 | 20.62 | -1.20% | 0.84 | 1.21% |
| 2025-11-11 | 20.75 | 20.95 | 20.55 | 20.87 | +0.58% | 0.98 | 1.41% |
| 2025-11-10 | 20.45 | 20.85 | 20.36 | 20.75 | +1.07% | 1.21 | 1.76% |
| 2025-11-07 | 20.46 | 20.62 | 20.37 | 20.53 | +0.34% | 0.83 | 1.21% |
| 2025-11-06 | 20.52 | 20.54 | 20.30 | 20.46 | +0.20% | 0.76 | 1.12% |
| 2025-11-05 | 20.38 | 20.64 | 20.20 | 20.42 | 0.00% | 0.97 | 1.42% |
| 2025-11-04 | 21.06 | 21.09 | 20.34 | 20.42 | -2.81% | 1.74 | 2.53% |
| 2025-11-03 | 21.63 | 21.70 | 20.89 | 21.01 | -2.51% | 2.19 | 3.08% |
| 2025-10-31 | 21.37 | 21.81 | 21.32 | 21.55 | +0.94% | 1.46 | 2.02% |
| 2025-10-30 | 21.71 | 21.71 | 21.24 | 21.35 | -1.61% | 1.50 | 2.09% |
| 2025-10-29 | 21.40 | 21.77 | 21.18 | 21.70 | +0.70% | 1.67 | 2.32% |
| 2025-10-28 | 21.30 | 22.05 | 21.08 | 21.55 | +1.03% | 2.75 | 3.80% |
| 2025-10-27 | 21.08 | 22.22 | 20.93 | 21.33 | +2.20% | 3.65 | 5.09% |
| 2025-10-24 | 20.83 | 21.19 | 20.74 | 20.87 | -0.14% | 1.14 | 1.63% |
| 2025-10-23 | 21.41 | 21.49 | 20.67 | 20.90 | -2.79% | 1.51 | 2.15% |