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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.40 | 21.78 | 21.29 | 21.50 | +0.51% | 1.58 | 2.18% |
| 2025-10-21 | 21.50 | 21.63 | 21.27 | 21.39 | -0.37% | 1.72 | 2.40% |
| 2025-10-20 | 21.70 | 21.96 | 21.34 | 21.47 | -1.01% | 1.77 | 2.45% |
| 2025-10-17 | 22.23 | 22.36 | 21.57 | 21.69 | -2.47% | 2.39 | 3.26% |
| 2025-10-16 | 22.56 | 22.96 | 22.07 | 22.24 | -1.42% | 2.83 | 3.75% |
| 2025-10-15 | 22.03 | 22.80 | 21.88 | 22.56 | +2.31% | 3.08 | 4.09% |
| 2025-10-14 | 22.20 | 22.44 | 21.95 | 22.05 | -0.45% | 2.21 | 2.97% |
| 2025-10-13 | 21.48 | 22.29 | 21.40 | 22.15 | +1.28% | 2.54 | 3.44% |
| 2025-10-10 | 21.20 | 22.19 | 21.00 | 21.87 | +3.16% | 2.37 | 3.24% |
| 2025-10-09 | 21.19 | 21.27 | 20.80 | 21.20 | +0.05% | 1.15 | 1.63% |
| 2025-09-30 | 21.01 | 21.50 | 20.97 | 21.19 | +1.10% | 1.21 | 1.70% |
| 2025-09-29 | 20.93 | 21.06 | 20.46 | 20.96 | +0.14% | 1.12 | 1.61% |
| 2025-09-26 | 20.56 | 21.25 | 20.31 | 20.93 | +1.60% | 1.82 | 2.61% |
| 2025-09-25 | 20.89 | 21.12 | 20.53 | 20.60 | -1.34% | 1.26 | 1.81% |
| 2025-09-24 | 20.80 | 21.04 | 20.73 | 20.88 | +0.24% | 1.03 | 1.48% |
| 2025-09-23 | 21.64 | 21.72 | 20.53 | 20.83 | -3.21% | 1.83 | 2.61% |
| 2025-09-22 | 21.87 | 22.19 | 21.36 | 21.52 | -1.96% | 1.40 | 1.94% |
| 2025-09-19 | 21.96 | 22.48 | 21.75 | 21.95 | -0.50% | 1.89 | 2.56% |
| 2025-09-18 | 22.11 | 22.61 | 21.84 | 22.06 | 0.00% | 2.47 | 3.32% |
| 2025-09-17 | 21.99 | 22.31 | 21.80 | 22.06 | +0.32% | 1.72 | 2.33% |