凯普生物 sz.300639
6.18
0.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.22 | 6.26 | 6.11 | 6.18 | 0.00% | 0.91 | 2.34% |
| 2026-05-21 | 6.51 | 6.51 | 6.13 | 6.18 | -5.07% | 1.70 | 4.23% |
| 2026-05-20 | 6.50 | 6.68 | 6.37 | 6.51 | +0.15% | 1.80 | 4.36% |
| 2026-05-19 | 6.33 | 6.53 | 6.32 | 6.50 | +2.36% | 1.72 | 4.21% |
| 2026-05-18 | 6.40 | 6.44 | 6.27 | 6.35 | +0.63% | 1.40 | 3.46% |
| 2026-05-15 | 6.47 | 6.53 | 6.25 | 6.31 | -2.92% | 1.88 | 4.66% |
| 2026-05-14 | 6.75 | 6.77 | 6.50 | 6.50 | -3.85% | 2.07 | 4.96% |
| 2026-05-13 | 6.88 | 6.98 | 6.73 | 6.76 | -2.03% | 2.52 | 5.82% |
| 2026-05-12 | 7.17 | 7.26 | 6.88 | 6.90 | -5.22% | 4.98 | 11.16% |
| 2026-05-11 | 6.72 | 7.55 | 6.72 | 7.28 | +12.87% | 7.08 | 15.54% |
| 2026-05-08 | 6.19 | 6.55 | 6.16 | 6.45 | +5.56% | 2.48 | 6.11% |
| 2026-05-07 | 6.18 | 6.18 | 6.08 | 6.11 | -0.49% | 0.73 | 1.89% |
| 2026-05-06 | 6.08 | 6.16 | 6.06 | 6.14 | +1.32% | 0.75 | 1.93% |
| 2026-04-30 | 6.08 | 6.15 | 6.02 | 6.06 | -1.14% | 0.81 | 2.09% |
| 2026-04-29 | 6.06 | 6.20 | 6.04 | 6.13 | +3.37% | 1.14 | 2.93% |
| 2026-04-28 | 6.08 | 6.15 | 5.89 | 5.93 | -2.79% | 0.91 | 2.37% |
| 2026-04-27 | 6.04 | 6.10 | 5.93 | 6.10 | +0.83% | 0.97 | 2.54% |
| 2026-04-24 | 6.18 | 6.20 | 6.03 | 6.05 | -2.58% | 0.87 | 2.26% |
| 2026-04-23 | 6.35 | 6.36 | 6.10 | 6.21 | -2.66% | 1.49 | 3.79% |
| 2026-04-22 | 6.30 | 6.48 | 6.24 | 6.38 | +1.75% | 1.38 | 3.41% |