瑞普生物（300119）历史行情

以下为瑞普生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.550	16.810	16.890	16.380	0.190	1.143%	321.51万	0.54亿	0.950%
2026-10-08	16.990	16.620	17.280	16.500	-0.140	-0.835%	3.52万	0.00亿	0.000%
2026-10-07	16.530	16.760	16.900	16.500	0.260	1.576%	258.78万	0.43亿	0.764%
2026-10-06	16.530	16.760	16.900	16.500	0.260	1.576%	258.78万	0.43亿	0.764%
2026-10-05	16.530	16.760	16.900	16.500	0.260	1.576%	258.78万	0.43亿	0.764%
2026-10-02	16.530	16.760	16.900	16.500	0.260	1.576%	258.78万	0.43亿	0.764%
2026-10-01	16.530	16.760	16.900	16.500	0.260	1.576%	258.78万	0.43亿	0.764%
2026-09-30	16.530	16.760	16.900	16.500	0.260	1.576%	2.59万	0.00亿	0.000%
2026-09-29	16.510	16.500	16.780	16.380	-0.050	-0.302%	2.29万	0.00亿	0.000%
2026-09-28	16.660	16.550	16.810	16.380	-0.110	-0.660%	3.44万	0.00亿	0.000%
2026-09-27	17.160	16.660	17.330	16.620	-0.480	-2.800%	363.80万	0.61亿	1.075%
2026-09-24	17.160	16.660	17.330	16.620	-0.480	-2.800%	3.64万	0.00亿	0.000%
2026-09-23	17.190	17.140	17.290	17.050	-0.080	-0.465%	3.06万	0.00亿	0.000%
2026-09-22	17.150	17.220	17.340	16.970	0.060	0.350%	3.36万	0.00亿	0.000%
2026-09-21	16.770	17.160	17.300	16.750	0.400	2.387%	4.82万	0.00亿	0.000%
2026-09-18	17.290	16.760	17.420	16.680	-0.520	-3.009%	6.30万	0.00亿	0.000%
2026-09-17	17.210	17.280	17.380	17.130	0.070	0.407%	3.10万	0.00亿	0.000%
2026-09-16	17.180	17.210	17.710	17.100	-0.020	-0.116%	4.68万	0.00亿	0.000%
2026-09-15	17.290	17.230	17.690	17.120	-0.100	-0.577%	2.83万	0.00亿	0.000%
2026-09-14	17.230	17.330	17.380	16.910	0.100	0.580%	3.65万	0.00亿	0.000%
2026-09-11	17.710	17.230	17.770	17.080	-0.590	-3.311%	3.95万	0.00亿	0.000%
2026-09-10	17.830	17.820	18.020	17.570	-0.140	-0.780%	3.48万	0.00亿	0.000%
2026-09-09	18.020	17.960	18.180	17.810	-0.160	-0.883%	3.98万	0.00亿	0.000%
2026-09-08	18.250	18.120	18.330	17.900	-0.060	-0.330%	5.21万	0.00亿	0.000%
2026-09-07	17.640	18.180	18.310	17.550	0.490	2.770%	8.48万	0.00亿	0.000%
2026-09-04	17.270	17.690	17.980	17.180	0.430	2.491%	5.35万	0.00亿	0.000%
2026-09-03	17.810	17.260	18.050	17.250	-0.580	-3.251%	4.85万	0.00亿	0.000%
2026-09-02	17.580	17.840	18.020	17.430	0.310	1.768%	6.67万	0.00亿	0.000%
2026-09-01	17.250	17.530	17.860	17.250	0.230	1.329%	5.67万	0.00亿	0.000%
2026-08-31	17.360	17.300	17.560	17.130	0.000	0.000%	5.26万	0.00亿	0.000%
2026-08-28	17.180	17.300	17.370	17.000	0.100	0.581%	4.26万	0.00亿	0.000%
2026-08-27	16.830	17.200	17.220	16.590	0.350	2.077%	5.55万	0.00亿	0.000%
2026-08-26	17.290	16.850	17.600	16.820	-0.630	-3.604%	7.61万	0.00亿	0.000%
2026-08-25	17.170	17.480	17.620	17.170	0.140	0.807%	4.27万	0.00亿	0.000%
2026-08-24	17.860	17.340	18.130	17.140	-0.580	-3.237%	6.66万	0.00亿	0.000%
2026-08-21	18.350	17.920	18.420	17.720	-0.690	-3.708%	8.36万	0.00亿	0.000%
2026-08-20	18.770	18.610	19.590	18.580	0.200	1.086%	9.15万	0.00亿	0.000%
2026-08-19	18.980	18.410	18.990	18.370	-0.430	-2.282%	8.55万	0.00亿	0.000%
2026-08-18	18.980	18.840	19.350	18.680	-0.070	-0.370%	6.30万	0.00亿	0.000%
2026-08-17	19.450	18.910	19.450	18.700	-0.340	-1.766%	6.56万	0.00亿	0.000%
2026-08-14	19.890	19.250	19.950	18.850	-0.430	-2.185%	10.34万	0.00亿	0.000%
2026-08-13	19.680	19.680	20.260	19.360	-0.160	-0.806%	14.29万	0.00亿	0.000%
2026-08-12	18.110	19.840	20.180	18.110	1.720	9.492%	27.33万	0.00亿	0.000%
2026-08-11	18.370	18.120	18.580	18.110	-0.260	-1.415%	3.32万	0.00亿	0.000%
2026-08-10	18.160	18.380	18.390	18.000	0.180	0.989%	3.77万	0.00亿	0.000%
2026-08-07	18.000	18.200	18.240	17.640	0.150	0.831%	6.06万	0.00亿	0.000%
2026-08-06	18.110	18.050	18.710	18.000	-0.060	-0.331%	7.15万	0.00亿	0.000%
2026-08-05	17.610	18.110	18.580	17.600	0.430	2.432%	8.51万	0.00亿	0.000%
2026-08-04	17.300	17.680	18.240	17.000	0.460	2.671%	8.34万	0.00亿	0.000%
2026-08-03	17.020	17.220	17.500	16.800	0.200	1.175%	5.30万	0.00亿	0.000%
2026-07-31	16.350	17.020	17.100	16.300	0.290	1.733%	7.09万	0.00亿	0.000%
2026-07-30	16.000	16.730	17.100	15.900	0.750	4.693%	10.14万	0.00亿	0.000%
2026-07-29	15.650	15.980	16.070	15.650	0.260	1.654%	3.46万	0.00亿	0.000%
2026-07-28	15.730	15.720	15.870	15.600	-0.060	-0.380%	2.05万	0.00亿	0.000%
2026-07-27	15.480	15.780	15.930	15.430	0.250	1.610%	2.79万	0.00亿	0.000%
2026-07-24	16.000	15.530	16.150	15.500	-0.550	-3.420%	2.90万	0.00亿	0.000%
2026-07-23	15.810	16.080	16.350	15.650	0.160	1.005%	3.65万	0.00亿	0.000%
2026-07-22	15.920	15.920	16.210	15.610	-0.290	-1.789%	6.03万	0.00亿	0.000%
2026-07-21	16.330	16.210	16.950	16.140	0.040	0.247%	8.10万	0.00亿	0.000%
2026-07-20	15.900	16.170	16.340	15.850	0.300	1.890%	5.52万	0.00亿	0.000%
2026-07-17	16.360	15.870	16.500	15.860	-0.570	-3.467%	4.60万	0.00亿	0.000%
2026-07-16	16.300	16.440	16.500	16.000	0.150	0.921%	4.63万	0.00亿	0.000%
2026-07-15	16.000	16.290	16.450	15.900	0.260	1.622%	4.55万	0.00亿	0.000%
2026-07-14	15.760	16.030	16.180	15.600	0.240	1.520%	4.80万	0.00亿	0.000%
2026-07-13	15.570	15.790	16.040	15.520	0.220	1.413%	5.56万	0.00亿	0.000%
2026-07-10	15.340	15.570	15.740	15.210	0.240	1.566%	3.68万	0.00亿	0.000%
2026-07-09	15.670	15.330	15.810	15.300	-0.470	-2.975%	4.28万	0.00亿	0.000%
2026-07-08	15.730	15.800	16.190	15.500	0.070	0.445%	4.44万	0.00亿	0.000%
2026-07-07	15.940	15.730	15.960	15.610	-0.260	-1.626%	3.58万	0.00亿	0.000%
2026-07-06	15.670	15.990	16.080	15.520	0.260	1.653%	4.77万	0.00亿	0.000%
2026-07-03	15.300	15.730	15.820	15.280	0.420	2.743%	4.24万	0.00亿	0.000%
2026-07-02	15.000	15.310	15.620	14.950	0.270	1.795%	4.88万	0.00亿	0.000%
2026-07-01	14.420	15.040	15.180	14.310	0.610	4.227%	4.53万	0.00亿	0.000%
2026-06-30	14.800	14.430	14.860	14.310	-0.430	-2.894%	3.19万	0.00亿	0.000%
2026-06-29	14.380	14.860	15.200	13.910	0.480	3.338%	5.17万	0.00亿	0.000%
2026-06-26	14.860	14.380	14.880	14.300	-0.440	-2.969%	3.73万	0.00亿	0.000%
2026-06-25	15.040	14.820	15.110	14.540	-0.280	-1.854%	2.98万	0.00亿	0.000%
2026-06-24	15.600	15.100	15.640	15.090	-0.370	-2.392%	2.93万	0.00亿	0.000%
2026-06-23	15.190	15.470	15.750	15.130	0.280	1.843%	3.79万	0.00亿	0.000%
2026-06-22	15.120	15.190	15.280	14.550	-0.010	-0.066%	3.75万	0.00亿	0.000%
2026-06-18	15.300	15.200	15.430	15.070	-0.100	-0.654%	1.87万	0.00亿	0.000%
2026-06-17	15.640	15.300	15.650	15.230	-0.360	-2.299%	2.15万	0.00亿	0.000%
2026-06-16	15.810	15.660	15.840	15.560	-0.220	-1.385%	2.18万	0.00亿	0.000%
2026-06-15	15.770	15.880	16.030	15.740	0.070	0.443%	2.83万	0.00亿	0.000%
2026-06-12	15.190	15.810	16.100	15.030	0.730	4.841%	4.29万	0.00亿	0.000%
2026-06-11	15.480	15.080	15.490	14.920	-0.370	-2.395%	2.64万	0.00亿	0.000%
2026-06-10	15.300	15.450	15.460	15.160	0.100	0.651%	2.65万	0.00亿	0.000%
2026-06-09	15.560	15.350	15.650	15.240	-0.190	-1.223%	2.82万	0.00亿	0.000%
2026-06-08	15.860	15.540	15.970	15.420	-0.270	-1.708%	3.05万	0.00亿	0.000%
2026-06-05	15.900	15.810	16.020	15.710	-0.010	-0.063%	2.26万	0.00亿	0.000%
2026-06-04	16.000	15.820	16.200	15.660	-0.180	-1.125%	2.23万	0.00亿	0.000%
2026-06-03	16.270	16.000	16.370	15.950	-0.280	-1.720%	2.29万	0.00亿	0.000%
2026-06-02	16.460	16.280	16.590	16.220	-0.210	-1.273%	2.27万	0.00亿	0.000%
2026-06-01	16.140	16.490	16.540	16.040	0.350	2.169%	2.96万	0.00亿	0.000%
2026-05-29	15.800	16.140	16.160	15.680	0.330	2.087%	3.20万	0.00亿	0.000%
2026-05-28	15.990	15.810	16.100	15.630	-0.030	-0.189%	2.01万	0.00亿	0.000%
2026-05-27	16.090	15.840	16.140	15.680	-0.260	-1.615%	3.25万	0.00亿	0.000%
2026-05-26	16.270	16.100	16.270	15.970	-0.170	-1.045%	2.53万	0.00亿	0.000%
2026-05-25	16.460	16.270	16.470	16.080	-0.220	-1.334%	3.75万	0.00亿	0.000%
2026-05-22	16.740	16.490	16.800	16.430	-0.290	-1.728%	3.60万	0.00亿	0.000%
2026-05-21	16.990	16.780	17.090	16.710	-0.210	-1.236%	2.92万	0.00亿	0.000%
2026-05-20	17.200	16.990	17.250	16.810	-0.180	-1.048%	2.58万	0.00亿	0.000%
2026-05-19	17.240	17.170	17.370	17.090	-0.080	-0.464%	1.90万	0.00亿	0.000%
2026-05-18	17.050	17.250	17.260	16.850	0.080	0.466%	3.13万	0.00亿	0.000%
2026-05-15	17.480	17.170	17.540	17.050	-0.350	-1.998%	4.49万	0.00亿	0.000%
2026-05-14	17.900	17.520	17.910	17.520	-0.390	-2.178%	3.70万	0.00亿	0.000%
2026-05-13	17.400	17.910	18.310	17.400	0.551	3.174%	7.75万	0.00亿	0.000%
2026-05-12	17.619	17.359	17.639	17.309	-0.350	-1.976%	4.34万	0.00亿	0.000%
2026-05-11	17.509	17.709	17.849	17.359	0.170	0.969%	5.27万	0.00亿	0.000%
2026-05-08	17.489	17.539	17.589	17.409	0.050	0.286%	3.09万	0.00亿	0.000%
2026-05-07	17.609	17.489	17.659	17.319	0.010	0.057%	3.43万	0.00亿	0.000%
2026-05-06	17.659	17.479	17.749	17.409	-0.130	-0.738%	5.33万	0.00亿	0.000%
2026-04-30	17.819	17.609	17.819	17.559	-0.140	-0.789%	2.87万	0.00亿	0.000%
2026-04-29	17.609	17.749	17.889	17.549	0.100	0.567%	3.22万	0.00亿	0.000%
2026-04-28	17.839	17.649	18.399	17.519	0.230	1.320%	5.24万	0.00亿	0.000%
2026-04-27	17.539	17.419	17.629	17.329	-0.140	-0.797%	2.81万	0.00亿	0.000%
2026-04-24	17.759	17.559	17.819	17.509	-0.180	-1.015%	3.63万	0.00亿	0.000%
2026-04-23	17.919	17.739	17.999	17.649	-0.270	-1.499%	3.53万	0.00亿	0.000%
2026-04-22	18.059	18.009	18.289	17.889	-0.170	-0.935%	3.55万	0.00亿	0.000%
2026-04-21	18.079	18.179	18.329	17.929	0.100	0.553%	3.18万	0.00亿	0.000%
2026-04-20	18.299	18.079	18.299	17.909	-0.220	-1.202%	3.75万	0.00亿	0.000%
2026-04-17	18.509	18.299	18.589	18.299	-0.250	-1.348%	4.28万	0.00亿	0.000%
2026-04-16	18.559	18.549	18.629	18.299	-0.090	-0.483%	5.03万	0.00亿	0.000%
2026-04-15	17.989	18.639	18.739	17.839	0.700	3.902%	10.22万	0.00亿	0.000%
2026-04-14	17.699	17.939	17.979	17.519	0.330	1.874%	4.66万	0.00亿	0.000%
2026-04-13	17.869	17.609	17.869	17.569	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-10	17.909	17.969	18.199	17.839	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-09	18.069	17.879	18.389	17.769	0.000	0.000%	6.65万	0.00亿	0.000%
2026-04-08	18.489	18.249	18.599	18.039	0.000	0.000%	11.77万	0.00亿	0.000%
2026-04-07	17.209	18.489	19.459	16.979	0.000	0.000%	13.79万	0.00亿	0.000%
2026-04-03	17.659	17.139	17.799	17.099	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-02	17.449	17.729	18.039	17.429	0.000	0.000%	5.85万	0.00亿	0.000%
2026-04-01	17.269	17.509	17.589	17.119	0.000	0.000%	5.36万	0.00亿	0.000%