瑞普生物

300119
🏛️ 中国 →
20.96
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 20.99 20.99 20.81 20.91 272.4K
09:35 20.91 20.95 20.81 20.88 133.7K
09:40 20.88 20.93 20.85 20.90 127.2K
09:45 20.90 21.03 20.89 21.00 144.3K
09:50 21.04 21.12 20.99 21.06 213.5K
09:55 21.06 21.06 21.01 21.02 95.2K
10:00 21.01 21.02 20.91 20.92 132.3K
10:05 20.93 20.93 20.86 20.88 120.1K
10:10 20.89 20.90 20.84 20.84 174.6K
10:15 20.84 20.84 20.70 20.73 372.8K
10:20 20.72 20.77 20.72 20.74 111.0K
10:25 20.73 20.82 20.73 20.80 126.9K
10:30 20.80 20.84 20.80 20.84 75.6K
10:35 20.83 20.87 20.82 20.83 118.1K
10:40 20.85 20.86 20.81 20.82 87.0K
10:45 20.82 20.83 20.78 20.79 59.7K
10:50 20.79 20.80 20.73 20.73 166.8K
10:55 20.74 20.76 20.71 20.72 138.6K
11:00 20.74 20.79 20.71 20.74 100.2K
11:05 20.76 20.77 20.72 20.73 143.0K
11:10 20.71 20.73 20.61 20.66 237.4K
11:15 20.66 20.72 20.65 20.68 130.2K
11:20 20.69 20.71 20.68 20.70 70.9K
11:25 20.70 20.72 20.61 20.66 257.6K
11:30 20.66 20.66 20.66 20.66 0.2K
13:00 20.66 20.70 20.65 20.65 122.1K
13:05 20.65 20.67 20.55 20.55 342.9K
13:10 20.55 20.60 20.53 20.56 154.2K
13:15 20.56 20.62 20.56 20.62 215.0K
13:20 20.62 20.64 20.58 20.61 81.6K
13:25 20.62 20.62 20.58 20.58 71.5K
13:30 20.58 20.60 20.56 20.59 100.6K
13:35 20.58 20.70 20.58 20.68 89.1K
13:40 20.72 20.75 20.70 20.70 169.8K
13:45 20.70 20.73 20.68 20.70 49.4K
13:50 20.70 20.74 20.69 20.72 48.5K
13:55 20.72 20.76 20.70 20.75 53.0K
14:00 20.75 20.76 20.70 20.74 43.8K
14:05 20.75 20.75 20.67 20.69 86.5K
14:10 20.68 20.71 20.67 20.69 29.4K
14:15 20.69 20.69 20.64 20.67 58.3K
14:20 20.66 20.68 20.62 20.64 49.6K
14:25 20.66 20.69 20.65 20.68 49.0K
14:30 20.69 20.70 20.65 20.65 72.9K
14:35 20.65 20.66 20.61 20.62 75.6K
14:40 20.62 20.66 20.62 20.63 74.5K
14:45 20.64 20.64 20.61 20.63 81.0K
14:50 20.63 20.63 20.59 20.59 237.1K
14:55 20.61 20.63 20.59 20.60 85.8K
15:40 20.60 20.60 20.60 20.60 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.93 21.06 20.46 20.96 5.4M
2025-09-26 20.56 21.25 20.31 20.93 8.7M
2025-09-25 20.89 21.12 20.53 20.60 6.1M
2025-09-24 20.80 21.04 20.73 20.88 4.9M
2025-09-23 21.64 21.72 20.53 20.83 8.7M
2025-09-22 21.87 22.19 21.36 21.52 6.5M
2025-09-19 21.96 22.48 21.75 21.95 8.6M
2025-09-18 22.11 22.61 21.84 22.06 11.1M
2025-09-17 21.99 22.31 21.80 22.06 7.8M
2025-09-16 21.90 22.09 21.60 21.99 7.6M
2025-09-15 21.65 22.18 21.42 21.98 8.1M
2025-09-12 21.70 21.87 21.43 21.60 5.9M
2025-09-11 21.50 21.79 21.23 21.76 6.7M
2025-09-10 21.73 21.78 21.32 21.52 5.6M
2025-09-09 22.31 22.42 21.55 21.72 8.7M
2025-09-08 21.66 22.56 21.60 22.39 10.9M
2025-09-05 21.59 21.65 21.04 21.63 7.6M
2025-09-04 21.28 21.85 21.16 21.42 10.3M
2025-09-03 21.73 21.90 21.10 21.28 7.0M
2025-09-02 22.39 22.39 21.59 21.65 9.5M
2025-09-01 22.55 22.64 22.00 22.31 11.8M
2025-08-29 22.16 22.58 22.15 22.42 8.1M
2025-08-28 22.44 22.68 21.72 22.24 11.7M
2025-08-27 23.04 23.36 22.41 22.48 13.4M
2025-08-26 23.25 23.30 22.52 22.89 18.2M
2025-08-25 23.28 23.50 22.89 23.48 11.1M
2025-08-22 23.41 23.51 22.93 23.28 9.7M
2025-08-21 23.23 23.71 23.08 23.40 10.5M
2025-08-20 23.11 23.34 22.81 23.23 9.5M
2025-08-19 22.96 24.03 22.96 23.30 14.4M
2025-08-18 22.90 23.20 22.69 23.00 13.7M
2025-08-15 21.64 23.25 21.63 22.78 19.3M
2025-08-14 21.78 22.25 21.55 21.58 9.8M
2025-08-13 21.97 22.06 21.65 21.85 7.6M
2025-08-12 21.85 22.15 21.81 21.98 7.4M
2025-08-11 21.69 22.03 21.58 21.83 10.9M
2025-08-08 21.54 21.67 21.30 21.65 6.3M
2025-08-07 21.55 22.00 21.51 21.53 9.0M
2025-08-06 21.59 21.74 21.43 21.57 6.0M
2025-08-05 21.50 21.78 21.42 21.60 5.7M
2025-08-04 21.06 21.63 20.92 21.58 7.3M
2025-08-01 21.15 21.57 21.15 21.31 8.7M
2025-07-31 21.30 21.45 21.00 21.13 7.5M
2025-07-30 21.28 21.58 21.15 21.36 8.2M
2025-07-29 21.72 21.78 21.09 21.41 11.2M
2025-07-28 22.59 22.79 21.70 21.72 12.5M
2025-07-25 21.68 22.49 21.67 21.92 15.2M
2025-07-24 21.56 21.68 21.31 21.66 10.7M
2025-07-23 21.30 21.73 21.26 21.56 11.0M
2025-07-22 21.39 21.59 21.22 21.38 10.0M
2025-07-21 21.51 21.51 21.01 21.40 11.5M
2025-07-18 21.70 21.85 21.05 21.52 16.7M
2025-07-17 21.45 22.18 21.20 21.85 23.3M
2025-07-16 20.17 21.80 20.10 21.49 30.7M
2025-07-15 20.38 20.80 20.11 20.34 24.4M
2025-07-14 19.61 19.94 19.52 19.85 7.1M
2025-07-11 19.41 19.73 19.34 19.66 7.1M
2025-07-10 19.53 19.60 19.30 19.40 6.6M
2025-07-09 19.61 19.76 19.47 19.50 6.9M
2025-07-08 19.86 19.94 19.58 19.65 11.6M
2025-07-07 19.72 20.19 19.54 19.86 8.6M
2025-07-04 19.75 19.88 19.51 19.72 9.2M
2025-07-03 19.50 19.87 19.45 19.79 10.8M
2025-07-02 19.83 19.91 19.46 19.60 12.7M
2025-07-01 19.42 19.85 19.34 19.79 14.3M
2025-06-30 19.21 19.51 19.12 19.42 9.2M
2025-06-27 19.07 19.27 18.98 19.20 6.8M
2025-06-26 19.33 19.33 19.01 19.04 10.5M
2025-06-25 19.59 19.75 19.17 19.31 11.7M
2025-06-24 19.32 19.58 19.29 19.46 9.6M
2025-06-23 19.15 19.41 19.00 19.25 7.2M
2025-06-20 19.30 19.54 19.16 19.20 7.4M
2025-06-19 19.72 19.76 19.09 19.22 9.9M
2025-06-18 19.91 20.03 19.62 19.72 9.8M
2025-06-17 20.21 20.35 19.93 20.07 9.4M
2025-06-16 20.39 20.50 19.93 20.14 11.1M
2025-06-13 21.08 21.14 20.26 20.34 18.8M
2025-06-12 21.30 21.40 21.03 21.16 12.4M
2025-06-11 20.91 21.55 20.91 21.36 15.7M
2025-06-10 20.90 21.38 20.80 20.99 16.4M
2025-06-09 21.00 21.27 20.72 20.92 17.9M
2025-06-06 22.15 22.19 20.96 21.04 36.1M
2025-06-05 26.38 26.38 22.00 22.41 54.5M
2025-06-04 24.99 26.60 24.64 26.31 18.7M
2025-06-03 24.35 25.50 24.03 25.06 13.1M
2025-05-30 24.42 25.00 24.33 24.58 10.0M
2025-05-29 24.68 25.05 24.38 24.66 14.9M
2025-05-28 25.70 25.88 24.70 24.82 17.7M
2025-05-27 24.91 26.58 24.79 25.91 24.9M
2025-05-26 24.49 25.49 24.20 24.98 14.7M
2025-05-23 24.85 25.39 24.40 24.48 18.6M
2025-05-22 25.49 25.91 24.70 24.92 19.8M
2025-05-21 26.36 26.50 25.37 25.46 24.9M
2025-05-20 24.88 28.90 24.37 26.80 36.8M
2025-05-19 24.98 25.66 23.46 24.72 30.5M
2025-05-16 23.12 24.83 22.77 24.10 21.5M
2025-05-15 21.79 23.52 21.67 23.10 21.1M
2025-05-14 21.69 22.30 21.61 21.79 8.3M
2025-05-13 22.18 22.18 21.40 21.85 12.0M
2025-05-12 20.69 22.44 20.69 22.21 21.9M
2025-05-09 20.48 21.98 20.43 20.78 17.0M
2025-05-08 19.96 20.20 19.77 20.10 7.5M
2025-05-07 20.33 20.83 19.85 20.03 11.9M
2025-05-06 20.50 20.54 19.83 20.30 13.7M
2025-04-30 20.82 21.11 20.23 20.39 14.4M
2025-04-29 18.84 21.26 18.84 20.81 24.2M
2025-04-28 19.18 19.40 18.79 18.91 11.4M
2025-04-25 17.92 19.50 17.82 19.16 21.8M
2025-04-24 17.03 18.45 17.03 18.08 14.4M
2025-04-23 17.47 17.67 17.08 17.13 5.4M
2025-04-22 17.34 17.62 17.12 17.38 5.7M
2025-04-21 16.67 17.49 16.53 17.39 6.7M
2025-04-18 17.00 17.03 16.57 16.66 4.5M
2025-04-17 16.90 17.22 16.72 16.90 6.0M
2025-04-16 17.56 17.63 16.44 17.01 12.1M
2025-04-15 18.16 18.30 17.40 17.64 10.5M
2025-04-14 18.38 18.49 18.03 18.29 10.7M
2025-04-11 18.50 18.80 17.85 18.45 18.6M
2025-04-10 17.77 19.02 17.71 18.68 21.5M
2025-04-09 18.40 18.45 17.20 18.16 20.6M
2025-04-08 17.17 18.88 17.14 18.81 25.7M
2025-04-07 18.38 18.95 16.52 17.18 24.8M
2025-04-03 17.72 19.28 17.72 18.97 25.4M
2025-04-02 18.07 18.32 17.85 17.92 4.3M
2025-04-01 17.84 18.68 17.66 18.07 10.1M
2025-03-31 17.88 18.26 17.64 17.74 5.6M
2025-03-28 18.20 18.71 17.91 18.14 7.0M
2025-03-27 18.06 18.60 17.97 18.35 6.9M
2025-03-26 17.69 18.71 17.60 18.16 9.5M
2025-03-25 17.23 17.82 17.06 17.70 4.6M
2025-03-24 17.27 17.50 17.01 17.23 2.6M
2025-03-21 17.60 17.67 17.05 17.32 4.3M
2025-03-20 17.78 17.80 17.50 17.61 2.7M
2025-03-19 17.96 17.99 17.60 17.72 4.4M
2025-03-18 18.17 18.44 17.88 17.98 4.9M
2025-03-17 18.22 18.25 17.85 18.18 6.7M
2025-03-14 17.65 18.32 17.63 18.03 9.5M
2025-03-13 17.33 18.10 17.25 17.70 9.0M
2025-03-12 17.30 17.76 17.18 17.31 6.9M
2025-03-11 16.48 17.54 16.39 17.36 13.8M
2025-03-10 16.54 16.65 16.41 16.58 3.2M
2025-03-07 16.70 16.70 16.40 16.48 4.2M
2025-03-06 16.46 16.82 16.34 16.72 4.9M
2025-03-05 16.60 16.75 16.31 16.44 3.9M
2025-03-04 16.25 16.66 16.11 16.58 4.6M
2025-03-03 16.50 16.65 16.20 16.30 7.1M
2025-02-28 16.71 16.92 16.42 16.50 5.8M
2025-02-27 16.70 16.77 16.48 16.74 5.1M
2025-02-26 16.61 16.79 16.46 16.70 4.7M
2025-02-25 16.72 16.77 16.39 16.60 4.6M
2025-02-24 16.46 16.95 16.29 16.77 8.1M
2025-02-21 16.75 16.88 16.08 16.38 9.0M
2025-02-20 16.51 16.88 16.43 16.81 5.2M
2025-02-19 16.35 16.55 16.16 16.51 5.1M
2025-02-18 16.98 16.98 16.32 16.38 9.5M
2025-02-17 17.70 17.70 16.89 17.00 13.8M
2025-02-14 16.73 17.98 16.60 17.84 15.6M
2025-02-13 16.53 17.02 16.46 16.77 9.8M
2025-02-12 16.49 16.57 16.30 16.53 4.6M
2025-02-11 16.44 16.59 16.26 16.52 6.3M
2025-02-10 16.50 16.60 16.29 16.43 9.4M
2025-02-07 16.57 16.81 16.23 16.49 13.2M
2025-02-06 17.47 17.49 16.35 16.62 13.2M
2025-02-05 18.05 18.29 17.35 17.42 3.7M
2025-01-27 17.89 18.09 17.57 17.75 2.9M
2025-01-24 17.38 17.93 17.22 17.81 3.6M
2025-01-23 17.63 18.06 17.40 17.41 3.3M
2025-01-22 17.29 17.68 16.94 17.46 4.9M
2025-01-21 18.66 18.84 16.97 17.27 9.3M
2025-01-20 18.70 18.94 18.37 18.60 3.9M
2025-01-17 17.85 18.87 17.58 18.51 5.0M
2025-01-16 17.93 18.23 17.59 17.65 3.2M
2025-01-15 17.60 18.30 17.37 17.89 4.6M
2025-01-14 17.44 17.70 17.18 17.67 3.9M
2025-01-13 17.47 17.49 17.03 17.27 2.8M
2025-01-10 17.80 18.16 17.47 17.47 2.5M
2025-01-09 17.52 18.11 17.25 17.85 5.5M
2025-01-08 18.00 18.24 17.20 17.52 6.2M
2025-01-07 18.11 18.39 17.83 18.06 4.7M
2025-01-06 19.00 19.19 17.95 18.17 7.7M
2025-01-03 18.51 19.50 18.33 18.62 9.1M
2025-01-02 18.52 19.32 18.30 18.51 6.3M