瑞普生物( 300119.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-12-02 | 19.70 | 20.76 | 19.60 | 20.69 | 4.65% | 1.91% | 5.27% | 5,167,300 | 104,914,000 | 134% | 20.30 | 3.50% | 19.83 | 1.70% | 19.62 | 1.32% | 19.65 | -0.30% | -0.55% |  |
| 2022-12-01 | 19.50 | 19.78 | 19.35 | 19.77 | 2.12% | 0.78% | 0.28% | 2,973,400 | 58,330,000 | 75% | 19.62 | 1.62% | 19.50 | 1.17% | 19.36 | 0.28% | 19.71 | -0.81% | -0.48% | |
| 2022-11-30 | 19.41 | 19.76 | 19.11 | 19.36 | -1.17% | 0.28% | -2.59% | 3,451,300 | 66,627,000 | 83% | 19.31 | -1.73% | 19.27 | -0.14% | 19.31 | 0.45% | 19.88 | -0.58% | -0.33% | |
| 2022-11-29 | 19.30 | 19.83 | 19.30 | 19.59 | 1.19% | -0.27% | -2.01% | 2,217,600 | 43,563,000 | 55% | 19.64 | 2.99% | 19.30 | 0.35% | 19.22 | -1.07% | 19.99 | -0.48% | -0.24% | |
| 2022-11-28 | 19.37 | 19.48 | 18.77 | 19.36 | -0.77% | 1.50% | -3.62% | 4,667,500 | 89,024,000 | 108% | 19.07 | -1.79% | 19.23 | 0.17% | 19.43 | -1.31% | 20.09 | -0.82% | -0.16% | |
| 2022-11-25 | 19.38 | 19.61 | 19.03 | 19.51 | 0.15% | 0.46% | -3.67% | 2,381,500 | 46,252,000 | 57% | 19.42 | 0.44% | 19.20 | -1.71% | 19.69 | -1.32% | 20.25 | -0.57% | -0.04% | |
| 2022-11-24 | 19.31 | 19.65 | 19.02 | 19.48 | 0.93% | 0.74% | -4.36% | 2,751,600 | 53,206,000 | 62% | 19.34 | 1.45% | 19.53 | -1.27% | 19.95 | -1.38% | 20.37 | -0.54% | 0.08% | |
| 2022-11-23 | 19.50 | 19.57 | 18.70 | 19.30 | -1.43% | 1.26% | -5.76% | 6,436,700 | 122,684,000 | 141% | 19.06 | -4.93% | 19.79 | -3.32% | 20.23 | -2.14% | 20.48 | -1.23% | 0.15% | |
| 2022-11-22 | 21.01 | 21.07 | 19.46 | 19.58 | -6.76% | -2.34% | -5.57% | 6,952,000 | 139,381,000 | 164% | 20.05 | -3.72% | 20.47 | -2.54% | 20.67 | -1.36% | 20.73 | -0.38% | 0.23% | |
| 2022-11-21 | 20.75 | 21.08 | 20.40 | 21.00 | 1.20% | 0.85% | 0.90% | 2,728,200 | 56,812,000 | 75% | 20.82 | -0.24% | 21.00 | -0.11% | 20.96 | 0.21% | 20.81 | 0.20% | 0.25% |  |
| 2022-11-18 | 21.30 | 21.48 | 20.60 | 20.75 | -2.58% | -0.59% | -0.11% | 4,686,100 | 97,811,000 | 130% | 20.87 | -1.86% | 21.02 | -0.03% | 20.91 | -0.01% | 20.77 | 0.42% | 0.15% | |
| 2022-11-17 | 20.94 | 21.51 | 20.82 | 21.30 | 1.43% | 0.15% | 2.97% | 3,977,800 | 84,599,000 | 117% | 21.27 | 1.73% | 21.03 | 1.17% | 20.92 | 0.38% | 20.69 | 0.72% | 0.00% | |
| 2022-11-16 | 21.00 | 21.10 | 20.61 | 21.00 | -0.14% | 0.45% | 2.24% | 2,511,900 | 52,515,000 | 74% | 20.91 | 0.25% | 20.78 | -0.05% | 20.84 | 0.18% | 20.54 | 0.26% | -0.12% | |
| 2022-11-15 | 20.95 | 21.30 | 20.37 | 21.03 | 2.09% | 0.85% | 2.66% | 3,693,400 | 77,019,000 | 107% | 20.85 | 1.13% | 20.80 | -0.08% | 20.80 | 0.58% | 20.49 | 0.39% | -0.21% | |
| 2022-11-14 | 20.39 | 20.93 | 20.14 | 20.60 | 0.98% | -0.10% | 0.96% | 3,430,300 | 70,734,000 | 102% | 20.62 | -1.26% | 20.81 | -0.08% | 20.68 | 0.24% | 20.41 | 0.33% | -0.33% | |
| 2022-11-11 | 21.10 | 21.33 | 20.36 | 20.40 | -1.59% | -2.31% | 0.31% | 4,477,400 | 93,497,000 | 137% | 20.88 | -0.16% | 20.83 | 1.06% | 20.63 | 0.93% | 20.34 | 0.59% | -0.43% | |
| 2022-11-10 | 20.84 | 21.39 | 20.60 | 20.73 | -0.81% | -0.89% | 2.53% | 3,333,100 | 69,716,000 | 106% | 20.92 | 0.91% | 20.61 | 0.93% | 20.44 | 1.01% | 20.22 | 0.18% | -0.54% | |
| 2022-11-09 | 20.12 | 21.28 | 19.89 | 20.90 | 4.71% | 0.83% | 3.56% | 5,177,300 | 107,316,000 | 161% | 20.73 | 4.34% | 20.42 | 1.74% | 20.24 | 0.86% | 20.18 | -0.45% | -0.56% | |
| 2022-11-08 | 20.28 | 20.47 | 19.67 | 19.96 | -1.24% | 0.47% | -1.54% | 2,185,800 | 43,424,000 | 62% | 19.87 | -2.06% | 20.07 | 0.08% | 20.06 | -0.06% | 20.27 | -0.12% | -0.49% | |
| 2022-11-07 | 20.11 | 20.59 | 20.03 | 20.21 | 0.10% | -0.36% | -0.43% | 2,740,400 | 55,586,000 | 72% | 20.28 | 1.26% | 20.06 | 0.05% | 20.08 | 0.37% | 20.30 | -0.79% | -0.49% | |
| 2022-11-04 | 20.28 | 20.28 | 19.80 | 20.19 | 0.25% | 0.79% | -1.32% | 3,420,900 | 68,523,000 | 84% | 20.03 | 0.67% | 20.05 | 0.08% | 20.00 | 0.12% | 20.46 | -1.10% | -0.35% | |
| 2022-11-03 | 20.05 | 20.15 | 19.67 | 20.14 | -0.05% | 1.22% | -2.65% | 3,441,400 | 68,473,000 | 78% | 19.90 | -1.62% | 20.03 | -0.01% | 19.98 | -0.72% | 20.69 | -0.51% | -0.15% | |
| 2022-11-02 | 19.95 | 20.60 | 19.85 | 20.15 | 0.20% | -0.37% | -3.09% | 3,130,900 | 63,319,000 | 72% | 20.22 | 1.27% | 20.03 | 0.54% | 20.12 | -1.53% | 20.79 | -0.57% | -0.06% | |
| 2022-11-01 | 20.31 | 20.57 | 19.68 | 20.11 | 0.35% | 0.70% | -3.84% | 2,627,500 | 52,474,000 | 54% | 19.97 | 0.47% | 19.92 | -1.02% | 20.43 | -0.09% | 20.91 | -0.84% | 0.06% | |
| 2022-10-31 | 19.51 | 20.21 | 19.51 | 20.04 | 3.14% | 0.82% | -4.97% | 2,953,400 | 58,704,000 | 57% | 19.88 | -0.23% | 20.13 | -2.49% | 20.45 | -1.47% | 21.09 | -0.73% | 0.27% | |
| 2022-10-28 | 20.54 | 20.72 | 19.39 | 19.43 | -4.94% | -2.47% | -8.54% | 3,373,300 | 67,205,000 | 60% | 19.92 | -2.84% | 20.64 | -0.15% | 20.76 | -1.64% | 21.24 | -0.43% | 0.50% | |
| 2022-10-27 | 20.95 | 21.10 | 20.26 | 20.44 | -2.43% | -0.32% | -4.19% | 3,818,100 | 78,289,000 | 68% | 20.51 | -2.75% | 20.67 | -1.45% | 21.10 | -0.47% | 21.34 | -0.01% | 0.63% | |
| 2022-10-26 | 20.17 | 21.66 | 20.06 | 20.95 | 5.33% | -0.64% | -1.82% | 6,640,200 | 140,002,000 | 118% | 21.08 | 3.94% | 20.98 | -1.28% | 21.20 | -0.29% | 21.34 | 0.24% | 0.70% | |
| 2022-10-25 | 21.38 | 21.38 | 19.81 | 19.89 | -6.84% | -1.95% | -6.57% | 5,481,600 | 111,196,000 | 101% | 20.29 | -6.09% | 21.25 | -1.68% | 21.26 | -1.71% | 21.29 | -0.12% | 0.66% | |
| 2022-10-24 | 22.13 | 22.35 | 21.00 | 21.35 | 0.00% | -1.16% | 0.17% | 4,928,500 | 106,457,000 | 102% | 21.60 | -1.15% | 21.61 | 0.57% | 21.63 | -0.18% | 21.31 | 0.60% | 0.63% | | |
|
