瑞普生物 (300119) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	18.21	18.00	-0.14	-0.77%	17.95	18.21	28653	5164	0.86%
2026-04-29	18.00	18.14	0.10	0.55%	17.94	18.28	32161	5833	0.96%
2026-04-28	18.23	18.04	0.23	1.29%	17.91	18.79	52432	9588	1.57%
2026-04-27	17.93	17.81	-0.14	-0.78%	17.72	18.02	28145	5022	0.84%
2026-04-24	18.15	17.95	-0.18	-0.99%	17.90	18.21	36313	6534	1.09%
2026-04-23	18.31	18.13	-0.27	-1.47%	18.04	18.39	35278	6395	1.06%
2026-04-22	18.45	18.40	-0.17	-0.92%	18.28	18.68	35517	6531	1.06%
2026-04-21	18.47	18.57	0.10	0.54%	18.32	18.72	31799	5883	0.95%
2026-04-20	18.69	18.47	-0.22	-1.18%	18.30	18.69	37532	6931	1.12%
2026-04-17	18.90	18.69	-0.25	-1.32%	18.69	18.98	42789	8044	1.28%
2026-04-16	18.95	18.94	-0.09	-0.47%	18.69	19.02	50260	9473	1.51%
2026-04-15	18.38	19.03	0.70	3.82%	18.23	19.13	102185	19211	3.06%
2026-04-14	18.09	18.33	0.33	1.83%	17.91	18.37	46557	8463	1.40%
2026-04-13	18.26	18.00	-0.36	-1.96%	17.96	18.26	46231	8338	1.39%
2026-04-10	18.30	18.36	0.09	0.49%	18.23	18.59	47597	8754	1.43%
2026-04-09	18.46	18.27	-0.37	-1.98%	18.16	18.78	66529	12240	1.99%
2026-04-08	18.88	18.64	-0.24	-1.27%	18.43	18.99	117743	21935	3.53%
2026-04-07	17.60	18.88	1.35	7.70%	17.37	19.85	137922	25799	4.13%
2026-04-03	18.05	17.53	-0.59	-3.26%	17.49	18.19	40422	7143	1.21%
2026-04-02	17.84	18.12	0.22	1.23%	17.82	18.43	58486	10616	1.75%
2026-04-01	17.66	17.90	0.47	2.70%	17.51	17.98	53555	9522	1.61%
2026-03-31	17.73	17.43	-0.84	-4.60%	17.37	17.98	76126	13394	2.27%
2026-03-30	18.49	18.27	-0.39	-2.09%	18.07	18.64	44061	8054	1.32%
2026-03-27	17.73	18.66	0.66	3.67%	17.73	18.73	53930	9932	1.61%
2026-03-26	17.81	18.00	0.21	1.18%	17.77	18.36	49574	8957	1.48%
2026-03-25	17.71	17.79	0.16	0.91%	17.63	17.91	35984	6392	1.07%
2026-03-24	17.40	17.63	0.52	3.04%	17.13	17.66	43970	7649	1.31%
2026-03-23	18.21	17.11	-1.34	-7.26%	17.02	18.23	96661	16926	2.89%
2026-03-20	19.00	18.45	-0.47	-2.48%	18.43	19.08	45001	8420	1.34%
2026-03-19	19.40	18.92	-0.65	-3.32%	18.85	19.50	48763	9326	1.46%
2026-03-18	19.52	19.57	0.01	0.05%	19.36	19.65	45908	8945	1.37%
2026-03-17	19.85	19.56	-0.29	-1.46%	19.50	19.98	53784	10616	1.61%
2026-03-16	19.66	19.85	0.17	0.86%	19.58	19.99	57446	11417	1.72%
2026-03-13	19.61	19.68	-0.01	-0.05%	19.60	19.99	60419	11948	1.80%
2026-03-12	19.32	19.69	0.39	2.02%	19.16	19.77	79824	15634	2.38%
2026-03-11	19.30	19.30	-0.08	-0.41%	19.17	19.52	33532	6468	1.00%
2026-03-10	19.17	19.38	0.21	1.10%	19.11	19.43	40061	7751	1.20%
2026-03-09	19.13	19.17	-0.09	-0.47%	19.10	19.45	60744	11698	1.81%
2026-03-06	18.17	19.26	1.04	5.71%	18.13	19.48	90977	17273	2.72%
2026-03-05	18.70	18.22	-0.13	-0.71%	18.14	18.71	38943	7148	1.16%
2026-03-04	18.64	18.35	-0.36	-1.92%	18.30	18.80	51692	9575	1.54%
2026-03-03	19.17	18.71	-0.42	-2.20%	18.67	19.29	61331	11605	1.83%
2026-03-02	19.46	19.13	-0.56	-2.84%	19.05	19.49	60066	11543	1.79%
2026-02-27	19.50	19.69	0.19	0.97%	19.45	19.70	35994	7066	1.07%
2026-02-26	19.57	19.50	-0.04	-0.20%	19.39	19.62	36933	7187	1.10%
2026-02-25	19.29	19.54	0.26	1.35%	19.21	19.69	48204	9411	1.44%
2026-02-24	19.10	19.28	0.34	1.80%	18.96	19.48	49656	9558	1.48%
2026-02-13	19.18	18.94	-0.17	-0.89%	18.91	19.30	39626	7562	1.18%
2026-02-12	19.30	19.11	-0.20	-1.04%	19.10	19.30	35975	6893	1.07%
2026-02-11	19.29	19.31	0.09	0.47%	19.22	19.40	32162	6210	0.96%
2026-02-10	19.20	19.22	0.02	0.10%	19.06	19.35	31878	6114	0.95%
2026-02-09	19.28	19.20	0.02	0.10%	19.12	19.35	39409	7570	1.18%
2026-02-06	19.15	19.18	-0.02	-0.10%	19.03	19.40	38432	7401	1.15%
2026-02-05	19.08	19.20	0.00	0.00%	19.06	19.46	45003	8677	1.34%
2026-02-04	19.21	19.20	0.04	0.21%	19.01	19.25	35905	6867	1.07%
2026-02-03	19.16	19.16	0.12	0.63%	18.60	19.25	60398	11504	1.80%
2026-02-02	19.70	19.04	-0.88	-4.42%	19.02	19.83	101487	19664	3.03%
2026-01-30	19.97	19.92	-0.03	-0.15%	19.72	20.24	55595	11102	1.66%
2026-01-29	20.20	19.95	-0.27	-1.34%	19.78	20.30	84458	16913	2.52%
2026-01-28	20.40	20.22	-0.22	-1.08%	20.03	20.48	84170	17029	2.51%
2026-01-27	21.00	20.44	-1.00	-4.66%	20.15	21.00	154692	31632	4.62%
2026-01-26	20.45	21.44	1.06	5.20%	20.30	21.51	200109	42167	5.97%