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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.61 | 5.71 | 5.60 | 5.69 | +1.61% | 0.45 | 1.25% |
| 2025-06-23 | 5.40 | 5.63 | 5.37 | 5.60 | +3.51% | 0.50 | 1.43% |
| 2025-06-20 | 5.42 | 5.50 | 5.40 | 5.41 | -0.18% | 0.30 | 0.86% |
| 2025-06-19 | 5.55 | 5.56 | 5.38 | 5.42 | -2.17% | 0.45 | 1.29% |
| 2025-06-18 | 5.62 | 5.64 | 5.52 | 5.54 | -1.77% | 0.43 | 1.22% |
| 2025-06-17 | 5.67 | 5.81 | 5.60 | 5.64 | +0.36% | 0.64 | 1.77% |
| 2025-06-16 | 5.58 | 5.75 | 5.53 | 5.62 | +0.36% | 0.56 | 1.56% |
| 2025-06-13 | 5.70 | 5.77 | 5.57 | 5.60 | -2.27% | 0.51 | 1.43% |
| 2025-06-12 | 5.76 | 5.76 | 5.68 | 5.73 | -0.52% | 0.42 | 1.15% |
| 2025-06-11 | 5.79 | 5.85 | 5.74 | 5.76 | -0.69% | 0.51 | 1.40% |
| 2025-06-10 | 5.85 | 5.89 | 5.72 | 5.80 | -1.02% | 0.83 | 2.23% |
| 2025-06-09 | 5.70 | 5.87 | 5.69 | 5.86 | +3.35% | 0.75 | 2.04% |
| 2025-06-06 | 5.69 | 5.74 | 5.63 | 5.67 | -0.87% | 0.43 | 1.19% |
| 2025-06-05 | 5.80 | 5.80 | 5.65 | 5.72 | -1.55% | 0.70 | 1.92% |
| 2025-06-04 | 5.78 | 5.85 | 5.75 | 5.81 | -0.34% | 0.83 | 2.27% |
| 2025-06-03 | 5.55 | 5.85 | 5.55 | 5.83 | +4.11% | 1.23 | 3.37% |
| 2025-05-30 | 5.58 | 5.69 | 5.57 | 5.60 | -0.36% | 0.87 | 2.43% |
| 2025-05-29 | 5.49 | 5.62 | 5.45 | 5.62 | +2.00% | 1.03 | 2.91% |
| 2025-05-28 | 5.60 | 5.66 | 5.48 | 5.51 | -2.31% | 0.92 | 2.61% |
| 2025-05-27 | 5.58 | 5.68 | 5.53 | 5.64 | +0.36% | 1.22 | 3.43% |