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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.90 | 22.09 | 21.60 | 21.99 | +0.05% | 1.67 | 2.28% |
| 2025-09-15 | 21.65 | 22.18 | 21.42 | 21.98 | +1.76% | 1.77 | 2.41% |
| 2025-09-12 | 21.70 | 21.87 | 21.43 | 21.60 | -0.74% | 1.28 | 1.77% |
| 2025-09-11 | 21.50 | 21.79 | 21.23 | 21.76 | +1.12% | 1.45 | 2.01% |
| 2025-09-10 | 21.73 | 21.78 | 21.32 | 21.52 | -0.92% | 1.21 | 1.68% |
| 2025-09-09 | 22.31 | 22.42 | 21.55 | 21.72 | -2.99% | 1.92 | 2.60% |
| 2025-09-08 | 21.66 | 22.56 | 21.60 | 22.39 | +3.51% | 2.43 | 3.27% |
| 2025-09-05 | 21.59 | 21.65 | 21.04 | 21.63 | +0.98% | 1.62 | 2.26% |
| 2025-09-04 | 21.28 | 21.85 | 21.16 | 21.42 | +0.66% | 2.20 | 3.06% |
| 2025-09-03 | 21.73 | 21.90 | 21.10 | 21.28 | -1.71% | 1.49 | 2.08% |
| 2025-09-02 | 22.39 | 22.39 | 21.59 | 21.65 | -2.96% | 2.09 | 2.85% |
| 2025-09-01 | 22.55 | 22.64 | 22.00 | 22.31 | -0.49% | 2.63 | 3.51% |
| 2025-08-29 | 22.16 | 22.58 | 22.15 | 22.42 | +0.81% | 1.82 | 2.42% |
| 2025-08-28 | 22.44 | 22.68 | 21.72 | 22.24 | -1.07% | 2.61 | 3.51% |
| 2025-08-27 | 23.04 | 23.36 | 22.41 | 22.48 | -1.79% | 3.08 | 4.01% |
| 2025-08-26 | 23.25 | 23.30 | 22.52 | 22.89 | -2.51% | 4.14 | 5.43% |
| 2025-08-25 | 23.28 | 23.50 | 22.89 | 23.48 | +0.86% | 2.58 | 3.31% |
| 2025-08-22 | 23.41 | 23.51 | 22.93 | 23.28 | -0.51% | 2.24 | 2.89% |
| 2025-08-21 | 23.23 | 23.71 | 23.08 | 23.40 | +0.73% | 2.45 | 3.13% |
| 2025-08-20 | 23.11 | 23.34 | 22.81 | 23.23 | -0.30% | 2.19 | 2.84% |