最新收盘价
19.26
元
↑ 0.24
(1.26%)
当日涨跌幅
1.26%
今日变动
📈 上涨
主力净流入
443.00 万
资金动向
💰 资金流入
机构参与度
24.8%
控盘程度
轻度控盘
📈 瑞普生物 (300119) 资金流向详细数据 (共 43 条记录)
| 交易日期 | 收盘价 | 涨跌幅 | 超大单流入 | 超大单流出 | 大单流入 | 大单流出 | 主力净流入 | 换手率 | 市盈率 | 主力成本 | 机构参与度 | 控盘类型 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 19.26 | 1.26% | 427.18 万 | 470.61 万 | 1,769.82 万 | 1,283.40 万 | 443.00 万 | 1.26% | 18.53 | 19.13 | 24.8% | 轻度控盘 |
| 2025-12-11 | 19.02 | -1.14% | 190.50 万 | 0.00 万 | 1,028.77 万 | 1,174.54 万 | 44.73 万 | 1.13% | 18.30 | 19.08 | 18.7% | 轻度控盘 |
| 2025-12-10 | 19.24 | 0.79% | 0.00 万 | 177.41 万 | 1,074.32 万 | 814.20 万 | 82.72 万 | 0.80% | 18.51 | 19.17 | 21.2% | 轻度控盘 |
| 2025-12-09 | 19.09 | -1.45% | 22.71 万 | 231.62 万 | 1,110.03 万 | 1,543.61 万 | -642.49 万 | 0.98% | 18.37 | 19.22 | 19.2% | 轻度控盘 |
| 2025-12-08 | 19.37 | 0.73% | 227.85 万 | 128.76 万 | 1,126.22 万 | 1,532.85 万 | -307.53 万 | 0.95% | 18.64 | 19.33 | 21.0% | 轻度控盘 |
| 2025-12-05 | 19.23 | -0.21% | 0.00 万 | 192.42 万 | 1,265.26 万 | 809.72 万 | 263.13 万 | 1.24% | 18.50 | 19.23 | 17.6% | 轻度控盘 |
| 2025-12-04 | 19.27 | -0.52% | 0.00 万 | 479.50 万 | 820.82 万 | 326.04 万 | 15.29 万 | 0.79% | 18.54 | 19.25 | 18.7% | 轻度控盘 |
| 2025-12-03 | 19.37 | -0.05% | 423.29 万 | 781.07 万 | 941.45 万 | 1,198.62 万 | -614.95 万 | 1.13% | 18.64 | 19.40 | 20.2% | 轻度控盘 |
| 2025-12-02 | 19.38 | -2.27% | 372.49 万 | 576.70 万 | 1,444.53 万 | 1,500.28 万 | -259.95 万 | 1.14% | 18.64 | 19.53 | 22.3% | 轻度控盘 |
| 2025-12-01 | 19.83 | -0.10% | 0.00 万 | 203.27 万 | 1,039.99 万 | 755.43 万 | 81.28 万 | 0.86% | 19.08 | 19.81 | 19.7% | 轻度控盘 |
| 2025-11-28 | 19.85 | -0.10% | 0.00 万 | 234.89 万 | 471.71 万 | 612.38 万 | -375.56 万 | 0.69% | 19.10 | 19.84 | 16.7% | 轻度控盘 |
| 2025-11-27 | 19.87 | 1.07% | 958.66 万 | 476.28 万 | 1,598.77 万 | 1,742.56 万 | 338.59 万 | 1.34% | 19.12 | 19.88 | 26.5% | 中度控盘 |
| 2025-11-26 | 19.66 | 0.20% | 856.43 万 | 800.94 万 | 2,091.95 万 | 1,936.83 万 | 210.61 万 | 1.54% | 18.91 | 19.85 | 25.1% | 中度控盘 |
| 2025-11-25 | 19.62 | 0.31% | 166.59 万 | 146.74 万 | 1,179.12 万 | 1,441.01 万 | -242.03 万 | 1.25% | 18.88 | 19.70 | 18.2% | 轻度控盘 |
| 2025-11-24 | 19.56 | 0.77% | 130.70 万 | 156.79 万 | 763.98 万 | 1,127.51 万 | -389.62 万 | 1.01% | 18.82 | 19.51 | 17.0% | 轻度控盘 |
| 2025-11-21 | 19.41 | -2.85% | 472.81 万 | 1,182.58 万 | 2,124.33 万 | 3,164.34 万 | -1,749.78 万 | 1.84% | 18.67 | 19.59 | 21.4% | 轻度控盘 |
| 2025-11-20 | 19.98 | -1.24% | 100.00 万 | 122.76 万 | 1,391.52 万 | 2,130.03 万 | -761.27 万 | 1.26% | 19.22 | 20.06 | 19.8% | 轻度控盘 |
| 2025-11-19 | 20.23 | -1.22% | 154.38 万 | 733.58 万 | 1,303.07 万 | 1,425.72 万 | -701.85 万 | 1.23% | 19.46 | 20.36 | 20.4% | 轻度控盘 |
| 2025-11-18 | 20.48 | -0.63% | 0.00 万 | 313.72 万 | 2,003.13 万 | 1,878.51 万 | -189.10 万 | 1.16% | 19.70 | 20.51 | 26.0% | 中度控盘 |
| 2025-11-17 | 20.61 | -2.92% | 556.25 万 | 627.17 万 | 3,223.15 万 | 3,106.65 万 | 45.59 万 | 2.17% | 19.83 | 20.77 | 25.3% | 中度控盘 |
| 2025-11-14 | 21.23 | 1.87% | 1,558.29 万 | 2,545.14 万 | 5,494.71 万 | 5,122.21 万 | -614.34 万 | 2.92% | 20.42 | 21.28 | 29.4% | 中度控盘 |
| 2025-11-13 | 20.84 | 1.07% | 207.97 万 | 348.08 万 | 1,642.56 万 | 2,415.71 万 | -913.27 万 | 1.42% | 20.05 | 20.73 | 20.5% | 轻度控盘 |
| 2025-11-12 | 20.62 | -1.20% | 139.38 万 | 293.46 万 | 1,733.97 万 | 1,901.60 万 | -321.71 万 | 1.21% | 19.84 | 20.68 | 23.3% | 轻度控盘 |
| 2025-11-11 | 20.87 | 0.58% | 14.73 万 | 328.60 万 | 1,968.18 万 | 1,550.41 万 | 103.90 万 | 1.41% | 20.08 | 20.75 | 23.0% | 轻度控盘 |
| 2025-11-10 | 20.75 | 1.07% | 378.58 万 | 673.44 万 | 3,119.40 万 | 2,575.41 万 | 249.13 万 | 1.76% | 19.96 | 20.62 | 27.4% | 中度控盘 |
| 2025-11-07 | 20.53 | 0.34% | 202.86 万 | 102.50 万 | 2,158.97 万 | 1,461.36 万 | 797.96 万 | 1.21% | 19.75 | 20.50 | 26.7% | 中度控盘 |
| 2025-11-06 | 20.46 | 0.20% | 122.03 万 | 420.26 万 | 1,523.62 万 | 1,771.87 万 | -546.48 万 | 1.12% | 19.68 | 20.41 | 23.5% | 轻度控盘 |
| 2025-11-05 | 20.42 | 0.00% | 276.31 万 | 366.20 万 | 2,010.91 万 | 2,022.77 万 | -101.75 万 | 1.42% | 19.65 | 20.49 | 25.2% | 中度控盘 |
| 2025-11-04 | 20.42 | -2.81% | 885.78 万 | 2,043.72 万 | 4,460.34 万 | 3,945.67 万 | -643.27 万 | 2.53% | 19.65 | 20.57 | 29.3% | 中度控盘 |
| 2025-11-03 | 21.01 | -2.51% | 912.53 万 | 542.94 万 | 5,545.16 万 | 6,557.07 万 | -642.32 万 | 3.08% | 20.21 | 21.19 | 28.2% | 中度控盘 |
| 2025-10-31 | 21.55 | 0.94% | 746.44 万 | 969.70 万 | 3,306.51 万 | 2,801.14 万 | 282.11 万 | 2.02% | 20.73 | 21.64 | 27.4% | 中度控盘 |
| 2025-10-30 | 21.35 | -1.61% | 319.26 万 | 539.64 万 | 3,582.45 万 | 2,981.35 万 | 380.73 万 | 2.09% | 20.54 | 21.47 | 27.0% | 中度控盘 |
| 2025-10-29 | 21.70 | 0.70% | 898.27 万 | 1,780.41 万 | 4,051.19 万 | 3,011.88 万 | 157.17 万 | 2.32% | 20.88 | 21.50 | 28.7% | 中度控盘 |
| 2025-10-28 | 21.55 | 1.03% | 2,209.58 万 | 1,272.27 万 | 6,617.94 万 | 6,051.68 万 | 1,503.57 万 | 3.80% | 20.73 | 21.64 | 29.1% | 中度控盘 |
| 2025-10-27 | 21.33 | 2.20% | 1,519.95 万 | 1,531.45 万 | 7,488.20 万 | 6,738.69 万 | 738.01 万 | 5.09% | 20.52 | 21.37 | 24.5% | 轻度控盘 |
| 2025-10-24 | 20.87 | -0.14% | 242.17 万 | 0.00 万 | 2,276.16 万 | 1,591.26 万 | 927.07 万 | 1.63% | 20.08 | 20.89 | 23.3% | 轻度控盘 |
| 2025-10-23 | 20.90 | -2.79% | 833.47 万 | 705.07 万 | 2,558.97 万 | 3,020.96 万 | -333.59 万 | 2.15% | 20.11 | 20.96 | 23.4% | 轻度控盘 |
| 2025-10-22 | 21.50 | 0.51% | 922.13 万 | 901.13 万 | 3,224.61 万 | 3,539.68 万 | -294.06 万 | 2.18% | 20.68 | 21.54 | 25.7% | 中度控盘 |
| 2025-10-21 | 21.39 | -0.37% | 927.31 万 | 852.16 万 | 2,659.47 万 | 3,373.07 万 | -638.45 万 | 2.40% | 20.58 | 21.41 | 22.1% | 轻度控盘 |
| 2025-10-20 | 21.47 | -1.01% | 461.93 万 | 865.77 万 | 4,079.66 万 | 3,273.83 万 | 401.99 万 | 2.45% | 20.66 | 21.59 | 24.8% | 轻度控盘 |
| 2025-10-17 | 21.69 | -2.47% | 316.02 万 | 2,055.62 万 | 3,928.57 万 | 5,674.59 万 | -3,485.63 万 | 3.26% | 20.87 | 21.89 | 21.7% | 轻度控盘 |
| 2025-10-16 | 22.24 | -1.42% | 1,804.84 万 | 1,364.09 万 | 4,943.15 万 | 7,927.96 万 | -2,544.06 万 | 3.75% | 21.40 | 22.50 | 25.6% | 中度控盘 |
| 2025-10-15 | 22.56 | 2.31% | 2,952.28 万 | 1,320.63 万 | 7,530.60 万 | 6,607.15 万 | 2,555.10 万 | 4.09% | 21.70 | 22.53 | 32.1% | 中度控盘 |