瑞普生物(300119)股票信息
| 股票代码 | 300119 |
| 股票名称 | 瑞普生物 |
| 最新价/元 | 16.13 |
| 涨跌额/元 | 1.05 |
| 涨跌幅/% | 6.96 |
| 买入/元 | 16.12 |
| 卖出/元 | 16.13 |
| 昨收/元 | 15.08 |
| 今开/元 | 17.52 |
| 最高/元 | 17.70 |
| 最低/元 | 15.55 |
| 成交量/手 | 154913.34 |
| 成交额/万 | 25361.51 |
| 股净值/元 | 16.51 |
| 市净率 | 1.68 |
| 总市值/万 | 751412.67 |
| 流通值/万 | 540326.45 |
| 换手率/% | 4.62 |
| 入市日期 | 2010-09-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
瑞普生物(300119)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 17.52 | 16.13 | 1.05 | 6.96 | 154913.34 | 25361.51 | 4.62 |
| 2024-09-30 | 13.79 | 15.08 | 1.61 | 11.95 | 112672.43 | 16401.06 | 3.36 |
| 2024-09-27 | 12.89 | 13.47 | 0.74 | 5.81 | 63103.90 | 8356.63 | 1.88 |
| 2024-09-26 | 12.08 | 12.73 | 0.58 | 4.77 | 37328.00 | 4633.40 | 1.11 |
| 2024-09-25 | 11.98 | 12.15 | 0.31 | 2.62 | 44230.00 | 5395.41 | 1.32 |
| 2024-09-24 | 11.32 | 11.84 | 0.55 | 4.87 | 32851.90 | 3825.23 | 0.98 |
| 2024-09-23 | 11.31 | 11.29 | -0.12 | -1.05 | 14501.00 | 1643.69 | 0.43 |
| 2024-09-20 | 11.60 | 11.41 | -0.19 | -1.64 | 19153.00 | 2181.48 | 0.57 |
| 2024-09-19 | 11.44 | 11.60 | 0.20 | 1.75 | 20303.01 | 2354.37 | 0.61 |
| 2024-09-18 | 11.53 | 11.40 | -0.13 | -1.13 | 17331.01 | 1966.20 | 0.52 |
| 2024-09-13 | 11.63 | 11.53 | -0.05 | -0.43 | 14421.00 | 1666.03 | 0.43 |
| 2024-09-12 | 11.77 | 11.58 | -0.17 | -1.45 | 18805.00 | 2204.55 | 0.56 |
| 2024-09-11 | 11.67 | 11.75 | -0.01 | -0.09 | 11935.00 | 1401.42 | 0.36 |
| 2024-09-10 | 11.80 | 11.76 | -0.11 | -0.93 | 17534.41 | 2046.78 | 0.52 |
| 2024-09-09 | 11.78 | 11.87 | 0.02 | 0.17 | 16917.00 | 2005.98 | 0.51 |
| 2024-09-06 | 12.00 | 11.85 | -0.15 | -1.25 | 16462.00 | 1950.66 | 0.49 |
| 2024-09-05 | 11.69 | 12.00 | 0.25 | 2.13 | 16878.00 | 2012.12 | 0.50 |
| 2024-09-04 | 11.72 | 11.75 | -0.03 | -0.26 | 15913.00 | 1876.90 | 0.48 |
| 2024-09-03 | 11.70 | 11.78 | 0.08 | 0.68 | 17232.00 | 2028.74 | 0.51 |
| 2024-09-02 | 12.10 | 11.70 | -0.39 | -3.23 | 31220.00 | 3702.62 | 0.93 |
| 2024-08-30 | 12.18 | 12.09 | 0.06 | 0.50 | 30826.15 | 3740.37 | 0.92 |
| 2024-08-29 | 12.12 | 12.03 | -0.10 | -0.82 | 23134.00 | 2802.02 | 0.69 |
| 2024-08-28 | 12.03 | 12.13 | 0.08 | 0.66 | 21926.95 | 2661.18 | 0.65 |
| 2024-08-27 | 11.84 | 12.05 | 0.20 | 1.69 | 38622.25 | 4612.09 | 1.15 |
| 2024-08-26 | 11.87 | 11.85 | -0.57 | -4.59 | 64337.57 | 7554.75 | 1.92 |
| 2024-08-23 | 12.40 | 12.42 | -0.02 | -0.16 | 20092.30 | 2491.91 | 0.60 |
| 2024-08-22 | 12.57 | 12.44 | -0.10 | -0.80 | 17549.00 | 2189.11 | 0.52 |
| 2024-08-21 | 12.68 | 12.54 | -0.24 | -1.88 | 21461.00 | 2709.97 | 0.64 |
| 2024-08-20 | 13.03 | 12.78 | -0.21 | -1.62 | 19941.41 | 2556.52 | 0.60 |
| 2024-08-19 | 13.08 | 12.99 | -0.18 | -1.37 | 15395.00 | 2015.90 | 0.46 |
| 2024-08-16 | 13.23 | 13.17 | -0.12 | -0.90 | 20724.00 | 2723.31 | 0.62 |
| 2024-08-15 | 13.25 | 13.29 | 0.03 | 0.23 | 21817.86 | 2911.31 | 0.65 |
| 2024-08-14 | 13.41 | 13.26 | -0.22 | -1.63 | 17479.00 | 2317.97 | 0.52 |
| 2024-08-13 | 13.49 | 13.48 | -0.02 | -0.15 | 18853.73 | 2525.19 | 0.56 |
| 2024-08-12 | 13.26 | 13.50 | 0.17 | 1.28 | 31705.26 | 4275.67 | 0.95 |
| 2024-08-09 | 13.53 | 13.33 | -0.16 | -1.19 | 19609.74 | 2634.94 | 0.59 |
| 2024-08-08 | 13.22 | 13.49 | 0.19 | 1.43 | 22000.74 | 2954.12 | 0.66 |
| 2024-08-07 | 13.53 | 13.30 | -0.24 | -1.77 | 21624.00 | 2884.66 | 0.65 |
| 2024-08-06 | 13.30 | 13.54 | 0.40 | 3.04 | 31925.10 | 4284.53 | 0.95 |
| 2024-08-05 | 13.39 | 13.14 | -0.35 | -2.60 | 33757.00 | 4516.90 | 1.01 |
| 2024-08-02 | 13.32 | 13.49 | 0.06 | 0.45 | 27488.00 | 3726.87 | 0.82 |
| 2024-08-01 | 13.41 | 13.43 | -0.04 | -0.30 | 29346.10 | 3961.61 | 0.88 |
| 2024-07-31 | 12.83 | 13.47 | 0.63 | 4.91 | 35351.00 | 4674.07 | 1.06 |
| 2024-07-30 | 12.79 | 12.84 | 0.04 | 0.31 | 18379.00 | 2354.55 | 0.55 |
| 2024-07-29 | 12.94 | 12.80 | -0.13 | -1.01 | 16847.37 | 2158.25 | 0.50 |
| 2024-07-26 | 12.93 | 12.93 | 0.11 | 0.86 | 16146.00 | 2087.52 | 0.48 |
| 2024-07-25 | 12.66 | 12.82 | 0.12 | 0.95 | 19621.00 | 2523.30 | 0.59 |
| 2024-07-24 | 12.85 | 12.70 | -0.22 | -1.70 | 23537.63 | 3012.71 | 0.70 |
| 2024-07-23 | 13.35 | 12.92 | -0.45 | -3.37 | 32526.01 | 4270.25 | 0.97 |
| 2024-07-22 | 13.45 | 13.37 | -0.20 | -1.47 | 42077.90 | 5613.53 | 1.26 |
| 2024-07-19 | 13.37 | 13.57 | 0.12 | 0.89 | 32266.84 | 4343.97 | 0.96 |
| 2024-07-18 | 13.30 | 13.45 | 0.05 | 0.37 | 33295.00 | 4443.45 | 0.99 |
| 2024-07-17 | 13.23 | 13.40 | 0.22 | 1.67 | 31877.97 | 4241.67 | 0.95 |
| 2024-07-16 | 13.14 | 13.18 | -0.04 | -0.30 | 20935.00 | 2762.41 | 0.62 |
| 2024-07-15 | 13.26 | 13.22 | -0.04 | -0.30 | 24214.00 | 3190.47 | 0.72 |
| 2024-07-12 | 13.50 | 13.26 | -0.20 | -1.49 | 30529.30 | 4056.96 | 0.91 |
| 2024-07-11 | 13.24 | 13.46 | 0.40 | 3.06 | 33199.30 | 4460.87 | 0.99 |
| 2024-07-10 | 13.18 | 13.06 | -0.11 | -0.84 | 20597.00 | 2700.17 | 0.61 |
| 2024-07-09 | 13.02 | 13.17 | 0.07 | 0.53 | 31004.30 | 4037.20 | 0.93 |
| 2024-07-08 | 13.35 | 13.10 | -0.32 | -2.39 | 23559.00 | 3098.20 | 0.70 |
| 2024-07-05 | 13.19 | 13.42 | 0.23 | 1.74 | 22354.29 | 2974.69 | 0.67 |
| 2024-07-04 | 13.50 | 13.19 | -0.34 | -2.51 | 28953.00 | 3845.00 | 0.86 |
| 2024-07-03 | 13.71 | 13.53 | -0.18 | -1.31 | 20517.00 | 2786.93 | 0.61 |
| 2024-07-02 | 14.00 | 13.71 | -0.29 | -2.07 | 30049.00 | 4133.21 | 0.90 |
| 2024-07-01 | 13.65 | 14.00 | 0.38 | 2.79 | 42535.56 | 5873.36 | 1.27 |
| 2024-06-28 | 13.70 | 13.62 | -0.04 | -0.29 | 50696.64 | 6995.07 | 1.51 |
| 2024-06-27 | 13.78 | 13.66 | -0.27 | -1.94 | 37508.07 | 5139.71 | 1.12 |
| 2024-06-26 | 13.65 | 13.93 | 0.26 | 1.90 | 47457.64 | 6501.64 | 1.42 |
| 2024-06-25 | 13.61 | 13.67 | 0.03 | 0.22 | 36391.88 | 5007.65 | 1.09 |
| 2024-06-24 | 14.07 | 13.64 | -0.44 | -3.13 | 39644.00 | 5464.57 | 1.18 |
| 2024-06-21 | 14.00 | 14.08 | -0.02 | -0.14 | 30386.00 | 4307.42 | 0.91 |
| 2024-06-20 | 14.23 | 14.10 | -0.10 | -0.70 | 22166.66 | 3149.09 | 0.66 |
| 2024-06-19 | 14.60 | 14.20 | -0.40 | -2.74 | 28092.86 | 4020.72 | 0.84 |
| 2024-06-18 | 14.55 | 14.60 | 0.08 | 0.55 | 24478.00 | 3576.04 | 0.73 |
| 2024-06-17 | 14.52 | 14.52 | 0.15 | 1.04 | 27660.00 | 4011.19 | 0.83 |
| 2024-06-14 | 14.45 | 14.37 | -0.13 | -0.90 | 42359.00 | 6090.90 | 1.27 |
| 2024-06-13 | 14.80 | 14.50 | -0.19 | -1.29 | 32027.00 | 4653.18 | 0.96 |
| 2024-06-12 | 14.72 | 14.69 | -0.02 | -0.14 | 32694.88 | 4802.98 | 0.98 |
| 2024-06-11 | 14.55 | 14.71 | 0.25 | 1.73 | 34090.00 | 4973.79 | 1.02 |
| 2024-06-07 | 14.59 | 14.46 | 0.01 | 0.07 | 31901.00 | 4624.42 | 0.95 |
| 2024-06-06 | 14.75 | 14.45 | -0.32 | -2.17 | 43754.53 | 6361.80 | 1.31 |
| 2024-06-05 | 15.12 | 14.77 | -0.38 | -2.51 | 36614.00 | 5485.39 | 1.10 |
| 2024-06-04 | 14.89 | 15.15 | 0.26 | 1.75 | 33027.00 | 4961.74 | 0.99 |
| 2024-06-03 | 15.30 | 14.89 | -0.39 | -2.55 | 53525.56 | 8015.36 | 1.60 |
| 2024-05-31 | 15.36 | 15.28 | -0.05 | -0.33 | 33316.15 | 5104.68 | 1.00 |
| 2024-05-30 | 15.43 | 15.33 | -0.14 | -0.91 | 26288.49 | 4050.66 | 0.79 |
| 2024-05-29 | 15.48 | 15.47 | -0.06 | -0.39 | 33763.05 | 5236.14 | 1.01 |
| 2024-05-28 | 15.80 | 15.53 | -0.40 | -2.51 | 44611.78 | 6963.29 | 1.33 |
| 2024-05-27 | 15.97 | 15.93 | -0.05 | -0.31 | 67165.05 | 10591.09 | 2.01 |
| 2024-05-24 | 16.40 | 15.98 | -0.46 | -2.80 | 80311.50 | 12980.33 | 2.40 |
| 2024-05-23 | 16.85 | 16.44 | -0.33 | -1.97 | 65646.41 | 10868.19 | 1.96 |
| 2024-05-22 | 16.87 | 16.77 | -0.05 | -0.30 | 41280.35 | 6917.32 | 1.23 |
| 2024-05-21 | 16.83 | 16.82 | -0.13 | -0.77 | 71764.55 | 12006.76 | 2.15 |
| 2024-05-20 | 16.78 | 16.95 | 0.19 | 1.13 | 75200.49 | 12691.34 | 2.25 |
| 2024-05-17 | 16.45 | 16.76 | 0.24 | 1.45 | 74889.26 | 12368.26 | 2.24 |
| 2024-05-16 | 16.59 | 16.52 | 0.09 | 0.55 | 69476.26 | 11526.99 | 2.08 |
| 2024-05-15 | 16.75 | 16.43 | -0.26 | -1.56 | 61635.60 | 10143.60 | 1.84 |
| 2024-05-14 | 17.20 | 17.09 | -0.16 | -0.93 | 77794.00 | 13297.87 | 2.33 |
| 2024-05-13 | 16.81 | 17.25 | 0.03 | 0.17 | 116158.69 | 20061.42 | 3.48 |
| 2024-05-10 | 17.57 | 17.22 | -0.48 | -2.71 | 152851.06 | 26892.26 | 4.57 |
日K线
周K线
月K线
