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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.45 | 6.76 | 6.45 | 6.59 | +1.70% | 1.13 | 2.69% |
| 2025-08-18 | 6.51 | 6.60 | 6.45 | 6.48 | -0.46% | 0.76 | 1.84% |
| 2025-08-15 | 6.44 | 6.56 | 6.44 | 6.51 | +0.77% | 0.72 | 1.74% |
| 2025-08-14 | 6.63 | 6.67 | 6.45 | 6.46 | -2.42% | 0.92 | 2.21% |
| 2025-08-13 | 6.62 | 6.66 | 6.56 | 6.62 | 0.00% | 0.70 | 1.67% |
| 2025-08-12 | 6.70 | 6.76 | 6.59 | 6.62 | -1.19% | 0.73 | 1.72% |
| 2025-08-11 | 6.70 | 6.75 | 6.65 | 6.70 | -0.45% | 0.74 | 1.73% |
| 2025-08-08 | 6.64 | 6.78 | 6.55 | 6.73 | +1.66% | 1.28 | 3.03% |
| 2025-08-07 | 6.63 | 6.84 | 6.59 | 6.62 | -0.15% | 1.32 | 3.10% |
| 2025-08-06 | 6.75 | 6.82 | 6.61 | 6.63 | -1.63% | 1.14 | 2.70% |
| 2025-08-05 | 6.87 | 6.90 | 6.71 | 6.74 | -1.89% | 1.08 | 2.52% |
| 2025-08-04 | 6.64 | 6.87 | 6.53 | 6.87 | +2.23% | 1.74 | 4.08% |
| 2025-08-01 | 6.83 | 6.98 | 6.69 | 6.72 | -1.18% | 2.26 | 5.23% |
| 2025-07-31 | 6.53 | 6.97 | 6.51 | 6.80 | +3.98% | 2.71 | 6.27% |
| 2025-07-30 | 6.61 | 6.70 | 6.50 | 6.54 | -1.65% | 0.96 | 2.28% |
| 2025-07-29 | 6.60 | 6.66 | 6.50 | 6.65 | +1.22% | 0.85 | 2.04% |
| 2025-07-28 | 6.60 | 6.70 | 6.52 | 6.57 | 0.00% | 0.88 | 2.09% |
| 2025-07-25 | 6.58 | 6.73 | 6.55 | 6.57 | -0.45% | 1.24 | 2.96% |
| 2025-07-24 | 6.39 | 6.60 | 6.35 | 6.60 | +4.10% | 1.36 | 3.28% |
| 2025-07-23 | 6.37 | 6.40 | 6.27 | 6.34 | -0.31% | 0.63 | 1.57% |