| 股票名称 | 代码 300119 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 瑞普生物 | 2024-11-22 五 | 19.20 | 19.30 | 18.40 | 19.48 | 18.40 | -4.66% | 1.65% | 55434 | 10438万 | 61.64 | 85.72 | 20.22 | 2 | 瑞普生物 | 2024-11-21 四 | 19.58 | 19.66 | 19.30 | 20.00 | 19.20 | -1.83% | 1.79% | 59888 | 11686万 | 64.65 | 89.91 | 21.21 | 3 | 瑞普生物 | 2024-11-20 三 | 19.32 | 19.54 | 19.66 | 19.70 | 19.11 | 0.61% | 2.14% | 71805 | 13981万 | 65.86 | 91.59 | 21.6 | 4 | 瑞普生物 | 2024-11-19 二 | 19.11 | 19.11 | 19.54 | 19.54 | 18.64 | 2.25% | 2.54% | 85236 | 16301万 | 65.46 | 91.03 | 21.47 | 5 | 瑞普生物 | 2024-11-18 一 | 18.70 | 18.57 | 19.11 | 19.39 | 18.31 | 2.91% | 3.50% | 117357 | 22254万 | 64.02 | 89.02 | 21 | 6 | 瑞普生物 | 2024-11-15 五 | 18.18 | 18.36 | 18.57 | 19.10 | 18.08 | 1.14% | 2.77% | 92927 | 17341万 | 62.21 | 86.51 | 20.4 | 7 | 瑞普生物 | 2024-11-14 四 | 18.75 | 18.75 | 18.36 | 19.23 | 18.25 | -2.08% | 2.68% | 89928 | 16777万 | 61.5 | 85.53 | 20.17 | 8 | 瑞普生物 | 2024-11-13 三 | 18.81 | 19.00 | 18.75 | 19.15 | 18.10 | -1.32% | 3.82% | 127982 | 23712万 | 62.81 | 87.35 | 20.6 | 9 | 瑞普生物 | 2024-11-12 二 | 19.26 | 19.25 | 19.00 | 19.90 | 18.80 | -1.30% | 4.01% | 134405 | 26063万 | 63.65 | 88.51 | 20.88 | 10 | 瑞普生物 | 2024-11-11 一 | 19.01 | 19.51 | 19.25 | 19.55 | 18.59 | -1.33% | 5.71% | 191328 | 36609万 | 64.48 | 89.68 | 21.15 | 11 | 瑞普生物 | 2024-11-08 五 | 20.19 | 19.96 | 19.51 | 20.68 | 19.07 | -2.25% | 9.30% | 311699 | 61431万 | 65.36 | 90.89 | 21.44 | 12 | 瑞普生物 | 2024-11-07 四 | 19.64 | 19.60 | 19.96 | 20.13 | 19.24 | 1.84% | 4.92% | 164918 | 32553万 | 66.86 | 92.98 | 21.93 | 13 | 瑞普生物 | 2024-11-06 三 | 18.88 | 18.71 | 19.60 | 20.40 | 18.30 | 4.76% | 7.60% | 254675 | 49200万 | 65.66 | 91.31 | 21.54 | 14 | 瑞普生物 | 2024-11-05 二 | 18.59 | 18.60 | 18.71 | 19.28 | 18.57 | 0.59% | 4.27% | 143074 | 27098万 | 62.68 | 87.16 | 20.56 | 15 | 瑞普生物 | 2024-11-04 一 | 18.17 | 18.37 | 18.60 | 19.34 | 18.01 | 1.25% | 5.30% | 177626 | 33284万 | 62.31 | 86.65 | 20.44 | 16 | 瑞普生物 | 2024-11-01 五 | 18.19 | 18.19 | 18.37 | 18.66 | 17.57 | 0.99% | 5.92% | 198440 | 36158万 | 61.54 | 85.58 | 20.18 | 17 | 瑞普生物 | 2024-10-31 四 | 16.60 | 16.52 | 18.19 | 19.30 | 16.58 | 10.11% | 9.69% | 324716 | 59557万 | 60.93 | 84.74 | 19.99 | 18 | 瑞普生物 | 2024-10-30 三 | 16.82 | 16.84 | 16.52 | 16.98 | 16.36 | -1.90% | 2.38% | 79688 | 13248万 | 55.34 | 76.96 | 18.15 | 19 | 瑞普生物 | 2024-10-29 二 | 17.24 | 17.38 | 16.84 | 17.55 | 16.73 | -3.11% | 5.70% | 190833 | 32531万 | 56.41 | 78.45 | 18.08 | 20 | 瑞普生物 | 2024-10-28 一 | 15.35 | 15.15 | 17.38 | 17.93 | 15.20 | 14.72% | 10.47% | 350563 | 59318万 | 58.22 | 80.96 | 18.66 | 21 | 瑞普生物 | 2024-10-25 五 | 14.71 | 15.01 | 15.15 | 15.32 | 14.45 | 0.93% | 3.79% | 126796 | 18827万 | 50.75 | 70.58 | 16.27 | 22 | 瑞普生物 | 2024-10-24 四 | 14.32 | 14.31 | 15.01 | 15.55 | 14.30 | 4.89% | 3.88% | 129930 | 19310万 | 50.28 | 69.92 | 16.12 | 23 | 瑞普生物 | 2024-10-23 三 | 14.38 | 14.27 | 14.31 | 14.58 | 14.13 | 0.28% | 2.28% | 76513 | 11009万 | 47.94 | 66.66 | 15.37 | 24 | 瑞普生物 | 2024-10-22 二 | 13.84 | 13.80 | 14.27 | 14.28 | 13.70 | 3.41% | 1.71% | 57427 | 8058万 | 47.8 | 66.48 | 15.32 | 25 | 瑞普生物 | 2024-10-21 一 | 13.84 | 13.75 | 13.80 | 13.98 | 13.62 | 0.36% | 1.42% | 47506 | 6560万 | 46.23 | 64.29 | 14.82 | 26 | 瑞普生物 | 2024-10-18 五 | 13.30 | 13.32 | 13.75 | 14.13 | 13.20 | 3.23% | 1.75% | 58649 | 8002万 | 46.06 | 64.05 | 14.77 | 27 | 瑞普生物 | 2024-10-17 四 | 13.55 | 13.46 | 13.32 | 13.69 | 13.32 | -1.04% | 0.92% | 30765 | 4153万 | 44.62 | 62.05 | 14.3 | 28 | 瑞普生物 | 2024-10-16 三 | 13.46 | 13.57 | 13.46 | 13.69 | 13.32 | -0.81% | 0.86% | 28775 | 3880万 | 45.09 | 62.7 | 14.45 | 29 | 瑞普生物 | 2024-10-15 二 | 14.00 | 14.00 | 13.57 | 14.04 | 13.52 | -3.07% | 1.22% | 40892 | 5640万 | 45.46 | 63.22 | 14.57 | 30 | 瑞普生物 | 2024-10-14 一 | 13.98 | 13.89 | 14.00 | 14.18 | 13.57 | 0.79% | 1.15% | 38514 | 5348万 | 46.9 | 65.22 | 15.03 | 31 | 瑞普生物 | 2024-10-11 五 | 14.68 | 14.76 | 13.89 | 14.93 | 13.70 | -5.89% | 1.55% | 51815 | 7344万 | 46.53 | 64.71 | 14.92 | 32 | 瑞普生物 | 2024-10-10 四 | 14.79 | 14.61 | 14.76 | 15.30 | 14.58 | 1.03% | 2.29% | 76733 | 11465万 | 49.44 | 68.76 | 15.85 | 33 | 瑞普生物 | 2024-10-09 三 | 15.46 | 16.13 | 14.61 | 15.83 | 14.50 | -9.42% | 2.94% | 98455 | 14876万 | 48.94 | 68.06 | 15.69 | 34 | 瑞普生物 | 2024-10-08 二 | 17.52 | 15.08 | 16.13 | 17.70 | 15.55 | 6.96% | 4.62% | 154913 | 25362万 | 54.03 | 75.14 | 17.32 | 35 | 瑞普生物 | 2024-09-30 一 | 13.79 | 13.47 | 15.08 | 15.34 | 13.79 | 11.95% | 3.36% | 112672 | 16401万 | 50.52 | 70.25 | 16.19 | 36 | 瑞普生物 | 2024-09-27 五 | 12.89 | 12.73 | 13.47 | 13.63 | 12.88 | 5.81% | 1.88% | 63104 | 8357万 | 45.12 | 62.75 | 14.46 | 37 | 瑞普生物 | 2024-09-26 四 | 12.08 | 12.15 | 12.73 | 12.74 | 12.07 | 4.77% | 1.11% | 37328 | 4633万 | 42.64 | 59.3 | 13.67 | 38 | 瑞普生物 | 2024-09-25 三 | 11.98 | 11.84 | 12.15 | 12.34 | 11.98 | 2.62% | 1.32% | 44230 | 5395万 | 40.7 | 56.6 | 13.05 | 39 | 瑞普生物 | 2024-09-24 二 | 11.32 | 11.29 | 11.84 | 11.88 | 11.32 | 4.87% | 0.98% | 32852 | 3825万 | 39.66 | 55.16 | 12.71 | 40 | 瑞普生物 | 2024-09-23 一 | 11.31 | 11.41 | 11.29 | 11.47 | 11.27 | -1.05% | 0.43% | 14501 | 1644万 | 37.82 | 52.59 | 12.12 | 41 | 瑞普生物 | 2024-09-20 五 | 11.60 | 11.60 | 11.41 | 11.61 | 11.31 | -1.64% | 0.57% | 19153 | 2181万 | 38.22 | 53.15 | 12.25 | 42 | 瑞普生物 | 2024-09-19 四 | 11.44 | 11.40 | 11.60 | 11.80 | 11.37 | 1.75% | 0.61% | 20303 | 2354万 | 38.86 | 54.04 | 12.46 | 43 | 瑞普生物 | 2024-09-18 三 | 11.53 | 11.53 | 11.40 | 11.62 | 11.25 | -1.13% | 0.52% | 17331 | 1966万 | 38.19 | 53.11 | 12.24 | 44 | 瑞普生物 | 2024-09-13 五 | 11.63 | 11.58 | 11.53 | 11.64 | 11.48 | -0.43% | 0.43% | 14421 | 1666万 | 38.62 | 53.71 | 12.38 | 45 | 瑞普生物 | 2024-09-12 四 | 11.77 | 11.75 | 11.58 | 11.91 | 11.58 | -1.45% | 0.56% | 18805 | 2205万 | 38.79 | 53.95 | 12.44 | 46 | 瑞普生物 | 2024-09-11 三 | 11.67 | 11.76 | 11.75 | 11.81 | 11.64 | -0.09% | 0.36% | 11935 | 1401万 | 39.36 | 54.74 | 12.62 | 47 | 瑞普生物 | 2024-09-10 二 | 11.80 | 11.87 | 11.76 | 11.91 | 11.52 | -0.93% | 0.52% | 17534 | 2047万 | 39.39 | 54.78 | 12.63 | 48 | 瑞普生物 | 2024-09-09 一 | 11.78 | 11.85 | 11.87 | 11.97 | 11.67 | 0.17% | 0.51% | 16917 | 2006万 | 39.76 | 55.3 | 12.75 | 49 | 瑞普生物 | 2024-09-06 五 | 12.00 | 12.00 | 11.85 | 12.02 | 11.78 | -1.25% | 0.49% | 16462 | 1951万 | 39.7 | 55.2 | 12.73 | 50 | 瑞普生物 | 2024-09-05 四 | 11.69 | 11.75 | 12.00 | 12.02 | 11.69 | 2.13% | 0.50% | 16878 | 2012万 | 40.2 | 55.9 | 12.89 | 51 | 瑞普生物 | 2024-09-04 三 | 11.72 | 11.78 | 11.75 | 11.89 | 11.64 | -0.25% | 0.48% | 15913 | 1877万 | 39.36 | 54.74 | 12.62 | 52 | 瑞普生物 | 2024-09-03 二 | 11.70 | 11.70 | 11.78 | 11.87 | 11.63 | 0.68% | 0.51% | 17232 | 2029万 | 39.46 | 54.93 | 12.66 | 53 | 瑞普生物 | 2024-09-02 一 | 12.10 | 12.09 | 11.70 | 12.16 | 11.70 | -3.23% | 0.93% | 31220 | 3703万 | 39.19 | 54.55 | 12.58 | 54 | 瑞普生物 | 2024-08-30 五 | 12.18 | 12.03 | 12.09 | 12.34 | 11.85 | 0.50% | 0.92% | 30826 | 3740万 | 40.5 | 56.37 | 12.99 | 55 | 瑞普生物 | 2024-08-29 四 | 12.12 | 12.13 | 12.03 | 12.26 | 12.02 | -0.82% | 0.69% | 23134 | 2802万 | 40.3 | 56.09 | 12.93 | 56 | 瑞普生物 | 2024-08-28 三 | 12.03 | 12.05 | 12.13 | 12.30 | 11.93 | 0.66% | 0.65% | 21927 | 2661万 | 40.63 | 56.56 | 13.04 | 57 | 瑞普生物 | 2024-08-27 二 | 11.84 | 11.85 | 12.05 | 12.07 | 11.76 | 1.69% | 1.15% | 38622 | 4612万 | 40.37 | 56.19 | 12.95 | 58 | 瑞普生物 | 2024-08-26 一 | 11.87 | 12.42 | 11.85 | 11.91 | 11.45 | -4.59% | 1.92% | 64338 | 7555万 | 39.7 | 55.25 | 12.74 | 59 | 瑞普生物 | 2024-08-23 五 | 12.40 | 12.44 | 12.42 | 12.56 | 12.32 | -0.16% | 0.60% | 20092 | 2492万 | 41.6 | 57.91 | 12.6 | 60 | 瑞普生物 | 2024-08-22 四 | 12.57 | 12.54 | 12.44 | 12.68 | 12.36 | -0.80% | 0.52% | 17549 | 2189万 | 41.67 | 58 | 12.62 | 61 | 瑞普生物 | 2024-08-21 三 | 12.68 | 12.78 | 12.54 | 12.82 | 12.50 | -1.88% | 0.64% | 21461 | 2710万 | 42.01 | 58.47 | 12.72 | 62 | 瑞普生物 | 2024-08-20 二 | 13.03 | 12.99 | 12.78 | 13.07 | 12.72 | -1.62% | 0.60% | 19941 | 2557万 | 42.81 | 59.59 | 12.96 | 63 | 瑞普生物 | 2024-08-19 一 | 13.08 | 13.17 | 12.99 | 13.24 | 12.98 | -1.37% | 0.46% | 15395 | 2016万 | 43.51 | 60.57 | 13.18 | 64 | 瑞普生物 | 2024-08-16 五 | 13.23 | 13.29 | 13.17 | 13.31 | 13.08 | -0.90% | 0.62% | 20724 | 2723万 | 44.12 | 61.41 | 13.36 | 65 | 瑞普生物 | 2024-08-15 四 | 13.25 | 13.26 | 13.29 | 13.50 | 13.18 | 0.23% | 0.65% | 21818 | 2911万 | 44.52 | 61.97 | 13.48 | 66 | 瑞普生物 | 2024-08-14 三 | 13.41 | 13.48 | 13.26 | 13.46 | 13.17 | -1.63% | 0.52% | 17479 | 2318万 | 44.42 | 61.83 | 13.45 | 67 | 瑞普生物 | 2024-08-13 二 | 13.49 | 13.50 | 13.48 | 13.53 | 13.27 | -0.15% | 0.56% | 18854 | 2525万 | 45.16 | 62.85 | 13.67 | 68 | 瑞普生物 | 2024-08-12 一 | 13.26 | 13.33 | 13.50 | 13.68 | 13.24 | 1.28% | 0.95% | 31705 | 4276万 | 45.22 | 62.95 | 13.69 | 69 | 瑞普生物 | 2024-08-09 五 | 13.53 | 13.49 | 13.33 | 13.62 | 13.30 | -1.19% | 0.59% | 19610 | 2635万 | 44.65 | 62.15 | 13.52 | 70 | 瑞普生物 | 2024-08-08 四 | 13.22 | 13.30 | 13.49 | 13.55 | 13.22 | 1.43% | 0.66% | 22001 | 2954万 | 45.19 | 62.9 | 13.68 | 71 | 瑞普生物 | 2024-08-07 三 | 13.53 | 13.54 | 13.30 | 13.53 | 13.27 | -1.77% | 0.65% | 21624 | 2885万 | 44.55 | 62.01 | 13.49 | 72 | 瑞普生物 | 2024-08-06 二 | 13.30 | 13.14 | 13.54 | 13.55 | 13.26 | 3.04% | 0.95% | 31925 | 4285万 | 45.36 | 63.13 | 13.73 | 73 | 瑞普生物 | 2024-08-05 一 | 13.39 | 13.49 | 13.14 | 13.65 | 13.13 | -2.59% | 1.01% | 33757 | 4517万 | 44.02 | 61.27 | 13.33 | 74 | 瑞普生物 | 2024-08-02 五 | 13.32 | 13.43 | 13.49 | 13.70 | 13.32 | 0.45% | 0.82% | 27488 | 3727万 | 45.19 | 62.9 | 13.68 | 75 | 瑞普生物 | 2024-08-01 四 | 13.41 | 13.47 | 13.43 | 13.66 | 13.31 | -0.30% | 0.88% | 29346 | 3962万 | 44.99 | 62.62 | 13.62 | 76 | 瑞普生物 | 2024-07-31 三 | 12.83 | 12.84 | 13.47 | 13.49 | 12.72 | 4.91% | 1.06% | 35351 | 4674万 | 45.12 | 62.81 | 13.66 | 77 | 瑞普生物 | 2024-07-30 二 | 12.79 | 12.80 | 12.84 | 12.91 | 12.68 | 0.31% | 0.55% | 18379 | 2355万 | 43.01 | 59.87 | 13.02 | 78 | 瑞普生物 | 2024-07-29 一 | 12.94 | 12.93 | 12.80 | 13.00 | 12.72 | -1.01% | 0.50% | 16847 | 2158万 | 42.88 | 59.68 | 12.98 | 79 | 瑞普生物 | 2024-07-26 五 | 12.93 | 12.82 | 12.93 | 13.05 | 12.81 | 0.86% | 0.48% | 16146 | 2088万 | 43.31 | 60.29 | 13.12 | 80 | 瑞普生物 | 2024-07-25 四 | 12.66 | 12.70 | 12.82 | 12.99 | 12.66 | 0.94% | 0.59% | 19621 | 2523万 | 42.94 | 59.78 | 13 | 81 | 瑞普生物 | 2024-07-24 三 | 12.85 | 12.92 | 12.70 | 12.98 | 12.69 | -1.70% | 0.70% | 23538 | 3013万 | 42.54 | 59.22 | 12.88 | 82 | 瑞普生物 | 2024-07-23 二 | 13.35 | 13.37 | 12.92 | 13.38 | 12.92 | -3.37% | 0.97% | 32526 | 4270万 | 43.28 | 60.24 | 13.11 | 83 | 瑞普生物 | 2024-07-22 一 | 13.45 | 13.57 | 13.37 | 13.53 | 13.24 | -1.47% | 1.26% | 42078 | 5614万 | 44.79 | 62.34 | 13.56 | 84 | 瑞普生物 | 2024-07-19 五 | 13.37 | 13.45 | 13.57 | 13.67 | 13.23 | 0.89% | 0.96% | 32267 | 4344万 | 45.46 | 63.27 | 13.76 | 85 | 瑞普生物 | 2024-07-18 四 | 13.30 | 13.40 | 13.45 | 13.48 | 13.10 | 0.37% | 0.99% | 33295 | 4443万 | 45.06 | 62.71 | 13.64 | 86 | 瑞普生物 | 2024-07-17 三 | 13.23 | 13.18 | 13.40 | 13.45 | 13.09 | 1.67% | 0.95% | 31878 | 4242万 | 44.89 | 62.48 | 13.59 | 87 | 瑞普生物 | 2024-07-16 二 | 13.14 | 13.22 | 13.18 | 13.34 | 13.07 | -0.30% | 0.62% | 20935 | 2762万 | 44.15 | 61.46 | 13.37 | 88 | 瑞普生物 | 2024-07-15 一 | 13.26 | 13.26 | 13.22 | 13.35 | 13.08 | -0.30% | 0.72% | 24214 | 3190万 | 44.28 | 61.64 | 13.41 | 89 | 瑞普生物 | 2024-07-12 五 | 13.50 | 13.46 | 13.26 | 13.56 | 13.20 | -1.49% | 0.91% | 30529 | 4057万 | 44.42 | 61.83 | 13.45 | 90 | 瑞普生物 | 2024-07-11 四 | 13.24 | 13.06 | 13.46 | 13.62 | 13.20 | 3.06% | 0.99% | 33199 | 4461万 | 45.09 | 62.76 | 13.65 | 91 | 瑞普生物 | 2024-07-10 三 | 13.18 | 13.17 | 13.06 | 13.26 | 13.01 | -0.84% | 0.61% | 20597 | 2700万 | 43.75 | 60.9 | 13.25 | 92 | 瑞普生物 | 2024-07-09 二 | 13.02 | 13.10 | 13.17 | 13.22 | 12.77 | 0.53% | 0.93% | 31004 | 4037万 | 44.12 | 61.41 | 13.36 | 93 | 瑞普生物 | 2024-07-08 一 | 13.35 | 13.42 | 13.10 | 13.45 | 13.03 | -2.38% | 0.70% | 23559 | 3098万 | 43.88 | 61.08 | 13.29 | 94 | 瑞普生物 | 2024-07-05 五 | 13.19 | 13.19 | 13.42 | 13.50 | 13.07 | 1.74% | 0.67% | 22354 | 2975万 | 44.95 | 62.57 | 13.61 | 95 | 瑞普生物 | 2024-07-04 四 | 13.50 | 13.53 | 13.19 | 13.60 | 13.11 | -2.51% | 0.86% | 28953 | 3845万 | 44.18 | 61.5 | 13.38 | 96 | 瑞普生物 | 2024-07-03 三 | 13.71 | 13.71 | 13.53 | 13.72 | 13.48 | -1.31% | 0.61% | 20517 | 2787万 | 45.32 | 63.09 | 13.72 | 97 | 瑞普生物 | 2024-07-02 二 | 14.00 | 14.00 | 13.71 | 14.05 | 13.62 | -2.07% | 0.90% | 30049 | 4133万 | 45.93 | 63.93 | 13.91 | 98 | 瑞普生物 | 2024-07-01 一 | 13.65 | 13.62 | 14.00 | 14.10 | 13.49 | 2.79% | 1.27% | 42536 | 5873万 | 46.9 | 65.28 | 14.2 | 99 | 瑞普生物 | 2024-06-28 五 | 13.70 | 13.66 | 13.62 | 14.00 | 13.59 | -0.29% | 1.51% | 50697 | 6995万 | 45.62 | 63.51 | 13.82 | 100 | 瑞普生物 | 2024-06-27 四 | 13.78 | 13.93 | 13.66 | 13.96 | 13.54 | -1.94% | 1.12% | 37508 | 5140万 | 45.76 | 63.69 | 13.86 | 101 | 瑞普生物 | 2024-06-26 三 | 13.65 | 13.67 | 13.93 | 13.95 | 13.53 | 1.90% | 1.42% | 47458 | 6502万 | 46.66 | 64.95 | 14.13 | 102 | 瑞普生物 | 2024-06-25 二 | 13.61 | 13.64 | 13.67 | 13.92 | 13.60 | 0.22% | 1.09% | 36392 | 5008万 | 45.79 | 63.74 | 13.87 | 103 | 瑞普生物 | 2024-06-24 一 | 14.07 | 14.08 | 13.64 | 14.19 | 13.60 | -3.13% | 1.18% | 39644 | 5465万 | 45.69 | 63.6 | 13.84 | 104 | 瑞普生物 | 2024-06-21 五 | 14.00 | 14.10 | 14.08 | 14.35 | 13.98 | -0.14% | 0.91% | 30386 | 4307万 | 47.17 | 65.65 | 14.28 | 105 | 瑞普生物 | 2024-06-20 四 | 14.23 | 14.20 | 14.10 | 14.43 | 14.07 | -0.70% | 0.66% | 22167 | 3149万 | 47.23 | 65.74 | 14.3 | 106 | 瑞普生物 | 2024-06-19 三 | 14.60 | 14.60 | 14.20 | 14.65 | 14.16 | -2.74% | 0.84% | 28093 | 4021万 | 47.57 | 66.21 | 14.4 | 107 | 瑞普生物 | 2024-06-18 二 | 14.55 | 14.52 | 14.60 | 14.77 | 14.45 | 0.55% | 0.73% | 24478 | 3576万 | 48.8 | 68.08 | 14.81 | 108 | 瑞普生物 | 2024-06-17 一 | 14.52 | 14.37 | 14.52 | 14.65 | 14.33 | 1.04% | 0.83% | 27660 | 4011万 | 48.53 | 67.7 | 14.73 | 109 | 瑞普生物 | 2024-06-14 五 | 14.45 | 14.50 | 14.37 | 14.59 | 14.19 | -0.90% | 1.27% | 42359 | 6091万 | 48.03 | 67 | 14.58 | 110 | 瑞普生物 | 2024-06-13 四 | 14.80 | 14.69 | 14.50 | 14.84 | 14.42 | -1.29% | 0.96% | 32027 | 4653万 | 48.47 | 67.61 | 14.71 | 111 | 瑞普生物 | 2024-06-12 三 | 14.72 | 14.71 | 14.69 | 14.83 | 14.51 | -0.14% | 0.98% | 32695 | 4803万 | 49.1 | 68.5 | 14.9 | 112 | 瑞普生物 | 2024-06-11 二 | 14.55 | 14.46 | 14.71 | 14.79 | 14.36 | 1.73% | 1.02% | 34090 | 4974万 | 49.17 | 68.59 | 14.92 | 113 | 瑞普生物 | 2024-06-07 五 | 14.59 | 14.45 | 14.46 | 14.67 | 14.36 | 0.07% | 0.95% | 31901 | 4624万 | 48.33 | 67.42 | 14.67 | 114 | 瑞普生物 | 2024-06-06 四 | 14.75 | 14.77 | 14.45 | 14.88 | 14.35 | -2.17% | 1.31% | 43755 | 6362万 | 48.3 | 67.38 | 14.66 | 115 | 瑞普生物 | 2024-06-05 三 | 15.12 | 15.15 | 14.77 | 15.22 | 14.77 | -2.51% | 1.10% | 36614 | 5485万 | 49.37 | 68.87 | 14.98 | 116 | 瑞普生物 | 2024-06-04 二 | 14.89 | 14.89 | 15.15 | 15.20 | 14.80 | 1.75% | 0.99% | 33027 | 4962万 | 50.64 | 70.64 | 15.37 | 117 | 瑞普生物 | 2024-06-03 一 | 15.30 | 15.28 | 14.89 | 15.36 | 14.66 | -2.55% | 1.60% | 53526 | 8015万 | 49.77 | 69.43 | 15.1 | 118 | 瑞普生物 | 2024-05-31 五 | 15.36 | 15.33 | 15.28 | 15.54 | 15.21 | -0.33% | 1.00% | 33316 | 5105万 | 51.07 | 71.25 | 15.5 | 119 | 瑞普生物 | 2024-05-30 四 | 15.43 | 15.47 | 15.33 | 15.59 | 15.29 | -0.90% | 0.79% | 26288 | 4051万 | 51.24 | 71.48 | 15.55 | 120 | 瑞普生物 | 2024-05-29 三 | 15.48 | 15.53 | 15.47 | 15.69 | 15.33 | -0.39% | 1.01% | 33763 | 5236万 | 51.71 | 72.13 | 15.69 | 121 | 瑞普生物 | 2024-05-28 二 | 15.80 | 15.93 | 15.53 | 15.90 | 15.40 | -2.51% | 1.33% | 44612 | 6963万 | 51.91 | 72.41 | 15.75 | 122 | 瑞普生物 | 2024-05-27 一 | 15.97 | 15.98 | 15.93 | 16.06 | 15.57 | -0.31% | 2.01% | 67165 | 10591万 | 53.25 | 74.28 | 16.16 | 123 | 瑞普生物 | 2024-05-24 五 | 16.40 | 16.44 | 15.98 | 16.59 | 15.95 | -2.80% | 2.40% | 80312 | 12980万 | 53.41 | 74.51 | 16.21 | 124 | 瑞普生物 | 2024-05-23 四 | 16.85 | 16.77 | 16.44 | 17.04 | 16.26 | -1.97% | 1.96% | 65646 | 10868万 | 54.95 | 76.66 | 16.68 | 125 | 瑞普生物 | 2024-05-22 三 | 16.87 | 16.82 | 16.77 | 16.95 | 16.66 | -0.30% | 1.23% | 41280 | 6917万 | 56.05 | 78.19 | 17.01 | 126 | 瑞普生物 | 2024-05-21 二 | 16.83 | 16.95 | 16.82 | 16.96 | 16.44 | -0.77% | 2.15% | 71765 | 12007万 | 56.22 | 78.43 | 17.06 | 127 | 瑞普生物 | 2024-05-20 一 | 16.78 | 16.76 | 16.95 | 17.05 | 16.70 | 1.13% | 2.25% | 75200 | 12691万 | 56.66 | 79.03 | 17.19 | 128 | 瑞普生物 | 2024-05-17 五 | 16.45 | 16.52 | 16.76 | 16.77 | 16.31 | 1.45% | 2.24% | 74889 | 12368万 | 56.02 | 78.15 | 17 | 129 | 瑞普生物 | 2024-05-16 四 | 16.59 | 16.43 | 16.52 | 16.82 | 16.33 | 0.55% | 2.08% | 69476 | 11527万 | 55.22 | 77.03 | 16.76 | 130 | 瑞普生物 | 2024-05-15 三 | 16.75 | 16.69 | 16.43 | 16.75 | 16.33 | -1.56% | 1.84% | 61636 | 10144万 | 54.92 | 76.61 | 16.67 | 131 | 瑞普生物 | 2024-05-14 二 | 17.20 | 17.25 | 17.09 | 17.40 | 16.90 | -0.93% | 2.33% | 77794 | 13298万 | 57.12 | 79.69 | 17.33 | 132 | 瑞普生物 | 2024-05-13 一 | 16.81 | 17.22 | 17.25 | 17.62 | 16.81 | 0.17% | 3.48% | 116159 | 20061万 | 57.66 | 80.43 | 17.5 | 133 | 瑞普生物 | 2024-05-10 五 | 17.57 | 17.70 | 17.22 | 18.28 | 17.15 | -2.71% | 4.57% | 152851 | 26892万 | 57.56 | 80.29 | 17.47 | 134 | 瑞普生物 | 2024-05-09 四 | 17.56 | 17.99 | 17.70 | 18.50 | 17.45 | -1.61% | 6.27% | 209455 | 37434万 | 59.16 | 82.53 | 17.95 | 135 | 瑞普生物 | 2024-05-08 三 | 17.03 | 17.02 | 17.99 | 18.66 | 16.82 | 5.70% | 7.67% | 256252 | 45709万 | 60.13 | 83.88 | 18.25 | 136 | 瑞普生物 | 2024-05-06 一 | 16.60 | 16.39 | 16.50 | 16.60 | 16.01 | 0.67% | 3.95% | 131932 | 21424万 | 55.15 | 76.94 | 16.74 | 137 | 瑞普生物 | 2024-04-30 二 | 15.71 | 15.73 | 16.39 | 16.70 | 15.55 | 4.20% | 3.43% | 114567 | 18631万 | 54.78 | 76.42 | 16.62 | 138 | 瑞普生物 | 2024-04-29 一 | 15.47 | 15.51 | 15.73 | 15.81 | 15.42 | 1.42% | 1.70% | 56857 | 8902万 | 52.58 | 73.35 | 15.96 | 139 | 瑞普生物 | 2024-04-26 五 | 15.77 | 15.90 | 15.51 | 15.81 | 15.26 | -2.45% | 2.34% | 78329 | 12089万 | 51.84 | 72.32 | 15.73 | 140 | 瑞普生物 | 2024-04-25 四 | 15.78 | 15.90 | 15.90 | 16.08 | 15.71 | 0.00% | 1.03% | 34528 | 5490万 | 53.15 | 74.14 | 16.37 | 141 | 瑞普生物 | 2024-04-24 三 | 16.16 | 16.07 | 15.90 | 16.18 | 15.58 | -1.06% | 1.53% | 51275 | 8098万 | 53.15 | 74.14 | 16.37 | 142 | 瑞普生物 | 2024-04-23 二 | 15.99 | 15.95 | 16.07 | 16.21 | 15.70 | 0.75% | 1.22% | 40782 | 6509万 | 53.71 | 74.93 | 16.54 | 143 | 瑞普生物 | 2024-04-22 一 | 16.19 | 15.98 | 15.95 | 16.19 | 15.75 | -0.19% | 1.33% | 44353 | 7067万 | 53.31 | 74.37 | 16.42 | 144 | 瑞普生物 | 2024-04-19 五 | 15.66 | 15.76 | 15.98 | 16.14 | 15.62 | 1.40% | 1.58% | 52865 | 8413万 | 53.41 | 74.51 | 16.45 | 145 | 瑞普生物 | 2024-04-18 四 | 15.96 | 15.92 | 15.76 | 16.00 | 15.70 | -1.01% | 1.20% | 40132 | 6352万 | 52.68 | 73.49 | 16.22 | 146 | 瑞普生物 | 2024-04-17 三 | 15.57 | 15.41 | 15.92 | 16.05 | 15.55 | 3.31% | 1.47% | 49206 | 7799万 | 53.21 | 74.23 | 16.39 | 147 | 瑞普生物 | 2024-04-16 二 | 15.62 | 15.79 | 15.41 | 15.92 | 15.40 | -2.41% | 1.60% | 53569 | 8364万 | 51.51 | 71.85 | 15.86 |
|
行情刷新 | 流通股东
|