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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.39 | 6.45 | 6.33 | 6.36 | -0.62% | 0.62 | 1.52% |
| 2025-07-21 | 6.34 | 6.43 | 6.26 | 6.40 | +1.59% | 0.69 | 1.71% |
| 2025-07-18 | 6.30 | 6.30 | 6.20 | 6.30 | +0.64% | 0.69 | 1.75% |
| 2025-07-17 | 6.21 | 6.33 | 6.21 | 6.26 | +0.16% | 0.72 | 1.80% |
| 2025-07-16 | 6.15 | 6.28 | 6.09 | 6.25 | +0.97% | 0.79 | 2.01% |
| 2025-07-15 | 6.31 | 6.44 | 6.09 | 6.19 | -1.75% | 1.30 | 3.29% |
| 2025-07-14 | 6.12 | 6.35 | 6.06 | 6.30 | +2.77% | 1.17 | 2.94% |
| 2025-07-11 | 6.06 | 6.14 | 6.02 | 6.13 | +0.99% | 0.62 | 1.61% |
| 2025-07-10 | 6.01 | 6.13 | 5.96 | 6.07 | +1.17% | 0.67 | 1.75% |
| 2025-07-09 | 5.98 | 6.04 | 5.95 | 6.00 | 0.00% | 0.39 | 1.03% |
| 2025-07-08 | 5.94 | 6.01 | 5.90 | 6.00 | +0.67% | 0.57 | 1.49% |
| 2025-07-07 | 5.91 | 5.97 | 5.87 | 5.96 | +1.19% | 0.52 | 1.37% |
| 2025-07-04 | 5.93 | 5.96 | 5.87 | 5.89 | -0.34% | 0.49 | 1.31% |
| 2025-07-03 | 5.84 | 5.92 | 5.82 | 5.91 | +1.20% | 0.56 | 1.50% |
| 2025-07-02 | 5.85 | 5.89 | 5.79 | 5.84 | -0.17% | 0.60 | 1.63% |
| 2025-07-01 | 5.79 | 5.85 | 5.75 | 5.85 | +0.86% | 0.54 | 1.47% |
| 2025-06-30 | 5.73 | 5.83 | 5.68 | 5.80 | +1.22% | 0.42 | 1.15% |
| 2025-06-27 | 5.68 | 5.77 | 5.68 | 5.73 | +0.88% | 0.38 | 1.03% |
| 2025-06-26 | 5.66 | 5.85 | 5.64 | 5.68 | -0.18% | 0.56 | 1.54% |
| 2025-06-25 | 5.73 | 5.73 | 5.61 | 5.69 | 0.00% | 0.43 | 1.20% |