瑞普生物

sz300119 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

16.48

涨跌幅

+1.42%

成交量

3,107,900 股

成交额

51,029,836 元

换手率

0.92%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	16.21	16.48	16.63	16.17	+1.42%	3,107,900	51,029,836	0.92
2026-10-13	16.49	16.25	16.49	15.98	-1.34%	3,134,900	50,829,056	0.93
2026-10-12	16.82	16.47	16.97	16.38	-2.02%	2,668,200	44,295,784	0.79
2026-10-09	16.55	16.81	16.89	16.38	+1.14%	3,215,100	53,615,048	0.95
2026-10-08	16.99	16.62	17.28	16.50	-0.84%	3,516,100	58,942,120	1.04
2026-09-30	16.53	16.76	16.90	16.50	+1.58%	2,587,800	43,419,760	0.76
2026-09-29	16.51	16.50	16.78	16.38	-0.30%	2,288,700	37,853,696	0.68
2026-09-28	16.66	16.55	16.81	16.38	-0.66%	3,443,500	57,088,480	1.02
2026-09-24	17.16	16.66	17.33	16.62	-2.80%	3,637,900	61,459,200	1.07
2026-09-23	17.19	17.14	17.29	17.05	-0.46%	3,061,000	52,623,152	0.90
2026-09-22	17.15	17.22	17.34	16.97	+0.35%	3,363,200	57,750,932	0.99
2026-09-21	16.77	17.16	17.30	16.75	+2.39%	4,816,900	82,458,928	1.42
2026-09-18	17.29	16.76	17.42	16.68	-3.01%	6,295,400	106,997,904	1.86
2026-09-17	17.21	17.28	17.38	17.13	+0.41%	3,095,500	53,373,484	0.91
2026-09-16	17.18	17.21	17.71	17.10	-0.12%	4,675,900	81,384,512	1.38
2026-09-15	17.29	17.23	17.69	17.12	-0.58%	2,827,300	49,079,984	0.84
2026-09-14	17.23	17.33	17.38	16.91	+0.58%	3,648,100	62,593,048	1.08
2026-09-11	17.71	17.23	17.77	17.08	-3.31%	3,950,400	68,110,320	1.17
2026-09-10	17.83	17.82	18.02	17.57	-0.78%	3,479,900	61,891,988	1.03
2026-09-09	18.02	17.96	18.18	17.81	-0.88%	3,982,500	71,547,528	1.18
2026-09-08	18.25	18.12	18.33	17.90	-0.33%	5,210,100	94,499,344	1.54
2026-09-07	17.64	18.18	18.31	17.55	+2.77%	8,482,000	153,104,384	2.51
2026-09-04	17.27	17.69	17.98	17.18	+2.49%	5,348,900	94,314,664	1.58
2026-09-03	17.81	17.26	18.05	17.25	-3.25%	4,850,800	85,051,328	1.43
2026-09-02	17.58	17.84	18.02	17.43	+1.77%	6,666,900	118,233,624	1.97
2026-09-01	17.25	17.53	17.86	17.25	+1.33%	5,671,700	99,987,984	1.68
2026-08-31	17.36	17.30	17.56	17.13	+0.00%	5,255,800	91,143,680	1.55
2026-08-28	17.18	17.30	17.37	17.00	+0.58%	4,256,700	73,133,400	1.26
2026-08-27	16.83	17.20	17.22	16.59	+2.08%	5,548,200	93,906,920	1.64
2026-08-26	17.29	16.85	17.60	16.82	-3.60%	7,605,800	130,204,528	2.25

需要全历史数据与程序化访问？查看瑞普生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300119 获取全部历史日线。