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
2026-06-29	14.38	14.86	0.48	3.34%	13.91	15.20	51687	7555	1.55%
2026-06-26	14.86	14.38	-0.44	-2.97%	14.30	14.88	37293	5387	1.12%
2026-06-25	15.04	14.82	-0.28	-1.85%	14.54	15.11	29844	4403	0.89%
2026-06-24	15.60	15.10	-0.37	-2.39%	15.09	15.64	29250	4471	0.88%
2026-06-23	15.19	15.47	0.28	1.84%	15.13	15.75	37938	5897	1.14%
2026-06-22	15.12	15.19	-0.01	-0.07%	14.55	15.28	37538	5570	1.13%
2026-06-18	15.30	15.20	-0.10	-0.65%	15.07	15.43	18677	2845	0.56%
2026-06-17	15.64	15.30	-0.36	-2.30%	15.23	15.65	21532	3306	0.65%
2026-06-16	15.81	15.66	-0.22	-1.39%	15.56	15.84	21838	3418	0.65%
2026-06-15	15.77	15.88	0.07	0.44%	15.74	16.03	28301	4490	0.85%
2026-06-12	15.19	15.81	0.73	4.84%	15.03	16.10	42895	6711	1.29%
2026-06-11	15.48	15.08	-0.37	-2.39%	14.92	15.49	26416	3987	0.79%
2026-06-10	15.30	15.45	0.10	0.65%	15.16	15.46	26510	4059	0.79%
2026-06-09	15.56	15.35	-0.19	-1.22%	15.24	15.65	28243	4338	0.85%
2026-06-08	15.86	15.54	-0.27	-1.71%	15.42	15.97	30509	4773	0.91%
2026-06-05	15.90	15.81	-0.01	-0.06%	15.71	16.02	22587	3579	0.68%
2026-06-04	16.00	15.82	-0.18	-1.13%	15.66	16.20	22260	3535	0.67%
2026-06-03	16.27	16.00	-0.28	-1.72%	15.95	16.37	22879	3676	0.69%
2026-06-02	16.46	16.28	-0.21	-1.27%	16.22	16.59	22672	3706	0.68%
2026-06-01	16.14	16.49	0.35	2.17%	16.04	16.54	29611	4828	0.89%
2026-05-29	15.80	16.14	0.33	2.09%	15.68	16.16	31950	5104	0.96%
2026-05-28	15.99	15.81	-0.03	-0.19%	15.63	16.10	20114	3189	0.60%
2026-05-27	16.09	15.84	-0.26	-1.61%	15.68	16.14	32512	5153	0.97%
2026-05-26	16.27	16.10	-0.17	-1.04%	15.97	16.27	25314	4079	0.76%
2026-05-25	16.46	16.27	-0.22	-1.33%	16.08	16.47	37543	6097	1.13%
2026-05-22	16.74	16.49	-0.29	-1.73%	16.43	16.80	35992	5969	1.08%
2026-05-21	16.99	16.78	-0.21	-1.24%	16.71	17.09	29165	4928	0.87%
2026-05-20	17.20	16.99	-0.18	-1.05%	16.81	17.25	25759	4362	0.77%
2026-05-19	17.24	17.17	-0.08	-0.46%	17.09	17.37	19011	3276	0.57%
2026-05-18	17.05	17.25	0.08	0.47%	16.85	17.26	31335	5347	0.94%
2026-05-15	17.48	17.17	-0.35	-2.00%	17.05	17.54	44858	7739	1.34%
2026-05-14	17.90	17.52	-0.39	-2.18%	17.52	17.91	37031	6537	1.11%
2026-05-13	17.40	17.91	0.55	3.17%	17.40	18.31	77477	13894	2.32%
2026-05-12	18.01	17.75	-0.35	-1.93%	17.70	18.03	43445	7723	1.30%
2026-05-11	17.90	18.10	0.17	0.95%	17.75	18.24	52720	9501	1.58%
2026-05-08	17.88	17.93	0.05	0.28%	17.80	17.98	30940	5532	0.93%
2026-05-07	18.00	17.88	0.01	0.06%	17.71	18.05	34291	6113	1.03%
2026-05-06	18.05	17.87	-0.13	-0.72%	17.80	18.14	53322	9579	1.60%
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%