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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 17.98 | 18.25 | 17.77 | 18.15 | 1.28% | 0.65% | 2.39% | 2,320,200 | 41,838,000 | 71% | 18.03 | 1.39% | 17.83 | 0.47% | 17.80 | 0.62% | 17.73 | 0.49% | 0.44% |  |
| 2022-08-16 | 17.65 | 17.97 | 17.57 | 17.92 | 1.93% | 0.76% | 1.58% | 2,182,500 | 38,816,000 | 67% | 17.79 | 0.74% | 17.75 | 0.24% | 17.69 | 0.33% | 17.64 | 0.55% | 0.35% | |
| 2022-08-15 | 17.80 | 17.87 | 17.50 | 17.58 | -1.35% | -0.42% | 0.20% | 2,044,900 | 36,102,000 | 62% | 17.66 | -0.89% | 17.71 | 0.27% | 17.63 | 0.06% | 17.55 | 0.14% | 0.23% | |
| 2022-08-12 | 17.80 | 17.99 | 17.66 | 17.82 | 0.28% | 0.04% | 1.71% | 1,695,200 | 30,196,000 | 53% | 17.81 | 0.83% | 17.66 | 0.55% | 17.62 | -0.08% | 17.52 | 0.25% | 0.20% | |
| 2022-08-11 | 17.63 | 17.77 | 17.51 | 17.77 | 1.72% | 0.59% | 1.67% | 2,017,800 | 35,647,000 | 63% | 17.67 | 0.99% | 17.56 | 0.09% | 17.63 | -0.37% | 17.48 | 0.15% | 0.16% | |
| 2022-08-10 | 17.62 | 17.62 | 17.43 | 17.47 | -1.08% | -0.13% | 0.10% | 1,689,000 | 29,545,000 | 53% | 17.49 | -0.11% | 17.55 | -0.56% | 17.70 | 0.42% | 17.45 | 0.12% | 0.12% | |
| 2022-08-09 | 17.65 | 17.74 | 17.33 | 17.66 | 0.00% | 0.85% | 1.31% | 1,876,300 | 32,858,000 | 60% | 17.51 | -0.55% | 17.65 | -0.49% | 17.62 | 0.62% | 17.43 | 0.24% | 0.09% | |
| 2022-08-08 | 17.68 | 17.80 | 17.51 | 17.66 | 0.00% | 0.30% | 1.55% | 2,593,700 | 45,670,000 | 83% | 17.61 | -0.48% | 17.73 | 0.55% | 17.51 | 0.20% | 17.39 | 0.18% | 0.00% | |
| 2022-08-05 | 18.37 | 18.39 | 17.43 | 17.66 | -2.91% | -0.19% | 1.73% | 7,336,600 | 129,803,000 | 249% | 17.69 | -0.59% | 17.64 | 1.35% | 17.48 | 0.81% | 17.36 | 0.57% | -0.12% | |
| 2022-08-04 | 16.66 | 18.55 | 16.66 | 18.19 | 10.38% | 2.20% | 5.38% | 9,278,300 | 165,131,000 | 393% | 17.80 | 6.63% | 17.40 | 4.40% | 17.34 | 2.98% | 17.26 | 1.76% | -0.20% | |
| 2022-08-03 | 16.37 | 16.87 | 16.37 | 16.48 | -0.06% | -1.26% | -2.84% | 2,035,700 | 33,978,000 | 124% | 16.69 | 0.94% | 16.67 | -0.74% | 16.84 | -0.36% | 16.96 | -0.43% | -0.40% | |
| 2022-08-02 | 16.95 | 17.00 | 16.18 | 16.49 | -3.23% | -0.27% | -3.20% | 2,585,200 | 42,747,000 | 163% | 16.54 | -2.54% | 16.79 | -1.68% | 16.90 | -0.62% | 17.04 | -0.67% | -0.38% | |
| 2022-08-01 | 16.98 | 17.08 | 16.80 | 17.04 | 0.41% | 0.44% | -0.65% | 991,800 | 16,827,000 | 70% | 16.97 | -0.54% | 17.08 | -0.01% | 17.00 | -0.09% | 17.15 | -0.15% | -0.36% | |
| 2022-07-29 | 17.18 | 17.28 | 16.88 | 16.97 | -0.93% | -0.52% | -1.20% | 1,862,200 | 31,765,000 | 130% | 17.06 | -0.68% | 17.08 | 0.55% | 17.02 | -0.44% | 17.18 | -0.17% | -0.41% | |
| 2022-07-28 | 17.20 | 17.31 | 17.07 | 17.13 | -0.17% | -0.26% | -0.44% | 1,576,900 | 27,083,000 | 114% | 17.18 | 1.05% | 16.99 | 0.27% | 17.09 | -0.18% | 17.21 | -0.21% | -0.40% | |
| 2022-07-27 | 16.90 | 17.19 | 16.76 | 17.16 | 1.48% | 0.96% | -0.48% | 1,225,300 | 20,826,000 | 87% | 17.00 | 1.03% | 16.94 | -0.87% | 17.12 | -0.44% | 17.24 | -0.19% | -0.38% | |
| 2022-07-26 | 16.90 | 17.09 | 16.55 | 16.91 | -0.41% | 0.52% | -2.11% | 1,849,800 | 31,119,000 | 126% | 16.82 | -1.45% | 17.09 | -1.22% | 17.20 | -0.73% | 17.27 | -0.72% | -0.35% | |
| 2022-07-25 | 17.18 | 17.33 | 16.91 | 16.98 | -1.11% | -0.53% | -2.41% | 1,188,900 | 20,295,000 | 77% | 17.07 | -1.90% | 17.30 | -0.61% | 17.33 | -0.23% | 17.40 | -1.02% | -0.28% | |
| 2022-07-22 | 17.39 | 17.80 | 17.08 | 17.17 | -1.15% | -1.32% | -2.33% | 1,686,400 | 29,344,000 | 95% | 17.40 | -0.02% | 17.41 | 0.19% | 17.37 | 0.13% | 17.58 | -0.20% | -0.14% | |
| 2022-07-21 | 17.37 | 17.56 | 17.27 | 17.37 | -0.52% | -0.19% | -1.40% | 1,082,800 | 18,844,000 | 62% | 17.40 | -0.12% | 17.38 | 0.22% | 17.34 | -0.13% | 17.62 | -0.20% | -0.11% | |
| 2022-07-20 | 17.39 | 17.50 | 17.27 | 17.46 | 0.52% | 0.21% | -1.09% | 1,269,300 | 22,116,000 | 67% | 17.42 | 0.73% | 17.34 | 0.23% | 17.36 | 0.09% | 17.65 | -0.29% | -0.07% | |
| 2022-07-19 | 17.37 | 17.43 | 17.15 | 17.37 | 0.29% | 0.42% | -1.88% | 1,209,900 | 20,929,000 | 60% | 17.30 | 0.08% | 17.30 | -0.39% | 17.35 | -0.61% | 17.70 | -0.47% | -0.02% | |
| 2022-07-18 | 17.19 | 17.40 | 17.15 | 17.32 | 0.76% | 0.21% | -2.62% | 1,198,800 | 20,720,000 | 53% | 17.28 | -0.14% | 17.37 | -0.07% | 17.46 | -1.42% | 17.79 | -0.60% | 0.08% | |
| 2022-07-15 | 17.44 | 17.52 | 17.10 | 17.19 | -1.88% | -0.69% | -3.93% | 1,516,400 | 26,248,000 | 59% | 17.31 | -0.95% | 17.38 | -0.86% | 17.71 | -0.38% | 17.89 | -0.12% | 0.20% | |
| 2022-07-14 | 17.32 | 17.60 | 17.30 | 17.52 | 1.27% | 0.26% | -2.20% | 1,639,900 | 28,657,000 | 63% | 17.48 | 0.78% | 17.53 | -1.71% | 17.77 | -0.28% | 17.91 | 0.03% | 0.26% | |
| 2022-07-13 | 17.31 | 17.76 | 17.20 | 17.30 | -0.29% | -0.23% | -3.40% | 1,563,800 | 27,117,000 | 60% | 17.34 | -1.83% | 17.83 | -0.51% | 17.82 | -0.48% | 17.91 | 0.11% | 0.29% | |
| 2022-07-12 | 17.90 | 18.08 | 17.35 | 17.35 | -3.50% | -1.77% | -3.01% | 2,772,800 | 48,975,000 | 101% | 17.66 | -2.84% | 17.92 | -0.35% | 17.91 | -0.54% | 17.89 | -0.03% | 0.33% | |
| 2022-07-11 | 17.81 | 18.69 | 17.76 | 17.98 | 1.35% | -1.09% | 0.47% | 3,544,300 | 64,431,000 | 137% | 18.18 | 2.17% | 17.99 | 0.71% | 18.01 | -0.22% | 17.90 | 0.35% | 0.39% | |
| 2022-07-08 | 17.77 | 17.97 | 17.61 | 17.74 | -0.22% | -0.30% | -0.52% | 1,450,900 | 25,816,000 | 57% | 17.79 | -0.09% | 17.86 | -0.60% | 18.05 | 0.11% | 17.83 | 0.12% | 0.41% | |
| 2022-07-07 | 18.08 | 18.09 | 17.61 | 17.78 | 0.00% | -0.16% | -0.18% | 2,313,000 | 41,192,000 | 90% | 17.81 | -0.80% | 17.97 | -0.95% | 18.03 | 0.23% | 17.81 | 0.22% | 0.43% | | |
|
