最新收盘价
20.53
元
↑ 0.07
(0.34%)
当日涨跌幅
0.34%
今日变动
📈 上涨
主力净流入
797.96 万
资金动向
💰 资金流入
机构参与度
26.7%
控盘程度
中度控盘
📈 瑞普生物 (300119) 资金流向详细数据 (共 39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 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 |
| 2025-10-14 | 22.05 | -0.45% | 704.62 万 | 1,865.69 万 | 5,034.60 万 | 4,448.41 万 | -574.88 万 | 2.97% | 21.21 | 22.15 | 27.6% | 中度控盘 |
| 2025-10-13 | 22.15 | 1.28% | 2,776.48 万 | 1,303.67 万 | 6,752.93 万 | 5,146.62 万 | 3,079.12 万 | 3.44% | 21.31 | 22.05 | 33.4% | 中度控盘 |
| 2025-10-10 | 21.87 | 3.16% | 1,134.00 万 | 659.36 万 | 5,923.09 万 | 6,305.87 万 | 91.86 万 | 3.24% | 21.04 | 21.87 | 27.6% | 中度控盘 |
| 2025-10-09 | 21.20 | 0.05% | 777.78 万 | 211.94 万 | 2,243.92 万 | 2,079.15 万 | 730.62 万 | 1.63% | 20.40 | 21.04 | 24.8% | 轻度控盘 |
| 2025-09-30 | 21.19 | 1.10% | 323.54 万 | 351.76 万 | 1,884.39 万 | 2,922.38 万 | -1,066.21 万 | 1.70% | 20.39 | 21.31 | 20.1% | 轻度控盘 |
| 2025-09-29 | 20.96 | 0.14% | 127.54 万 | 103.96 万 | 2,023.19 万 | 2,220.84 万 | -174.06 万 | 1.61% | 18.99 | 20.78 | 21.0% | 轻度控盘 |
| 2025-09-26 | 20.93 | 1.60% | 433.04 万 | 1,627.89 万 | 3,075.01 万 | 4,192.38 万 | -2,312.22 万 | 2.61% | 18.96 | 20.88 | 20.9% | 轻度控盘 |
| 2025-09-25 | 20.60 | -1.34% | 230.68 万 | 648.87 万 | 2,524.27 万 | 3,693.83 万 | -1,587.74 万 | 1.81% | 18.66 | 20.74 | 22.2% | 轻度控盘 |
| 2025-09-24 | 20.88 | 0.24% | 0.00 万 | 104.34 万 | 1,791.74 万 | 2,559.23 万 | -871.83 万 | 1.48% | 18.91 | 20.88 | 19.6% | 轻度控盘 |
| 2025-09-23 | 20.83 | -3.21% | 352.28 万 | 1,514.19 万 | 3,234.77 万 | 4,002.80 万 | -1,929.95 万 | 2.61% | 18.87 | 20.90 | 22.3% | 轻度控盘 |
| 2025-09-22 | 21.52 | -1.96% | 217.40 万 | 589.78 万 | 2,263.12 万 | 3,050.75 万 | -1,160.00 万 | 1.94% | 19.49 | 21.66 | 22.3% | 轻度控盘 |
| 2025-09-19 | 21.95 | -0.50% | 1,115.11 万 | 936.57 万 | 5,029.21 万 | 3,551.53 万 | 1,656.22 万 | 2.56% | 19.88 | 22.06 | 30.7% | 中度控盘 |
| 2025-09-18 | 22.06 | 0.00% | 721.83 万 | 220.74 万 | 6,419.52 万 | 5,685.13 万 | 1,235.47 万 | 3.32% | 19.98 | 22.21 | 28.5% | 中度控盘 |
| 2025-09-17 | 22.06 | 0.32% | 340.35 万 | 532.72 万 | 4,209.32 万 | 3,642.39 万 | 374.54 万 | 2.33% | 19.98 | 22.06 | 27.1% | 中度控盘 |
| 2025-09-16 | 21.99 | 0.05% | 1,110.89 万 | 737.84 万 | 3,827.64 万 | 3,485.10 万 | 715.58 万 | 2.28% | 19.92 | 21.82 | 28.0% | 中度控盘 |
| 2025-09-15 | 21.98 | 1.76% | 986.90 万 | 1,203.44 万 | 3,976.01 万 | 3,874.22 万 | -114.75 万 | 2.41% | 19.91 | 21.85 | 26.2% | 中度控盘 |
| 2025-09-12 | 21.60 | -0.74% | 169.89 万 | 945.61 万 | 2,357.10 万 | 3,129.94 万 | -1,548.55 万 | 1.77% | 19.57 | 21.64 | 21.6% | 轻度控盘 |
| 2025-09-11 | 21.76 | 1.12% | 154.96 万 | 935.56 万 | 2,696.86 万 | 2,290.16 万 | -373.89 万 | 2.01% | 19.71 | 21.56 | 21.9% | 轻度控盘 |
| 2025-09-10 | 21.52 | -0.92% | 363.52 万 | 854.96 万 | 2,513.40 万 | 1,910.27 万 | 111.69 万 | 1.68% | 19.49 | 21.52 | 25.6% | 中度控盘 |
| 2025-09-09 | 21.72 | -2.99% | 7.81 万 | 1,317.53 万 | 4,405.32 万 | 4,199.27 万 | -1,103.68 万 | 2.60% | 19.68 | 21.96 | 24.8% | 轻度控盘 |
| 2025-09-08 | 22.39 | 3.51% | 1,916.32 万 | 227.53 万 | 6,717.86 万 | 5,371.97 万 | 3,034.68 万 | 3.27% | 20.28 | 22.23 | 31.5% | 中度控盘 |