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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.70 | 5.70 | 5.53 | 5.62 | -3.27% | 1.81 | 5.11% |
| 2025-05-23 | 5.34 | 6.41 | 5.32 | 5.81 | +8.80% | 2.59 | 6.92% |
| 2025-05-22 | 5.40 | 5.44 | 5.30 | 5.34 | -1.29% | 0.32 | 0.93% |
| 2025-05-21 | 5.44 | 5.49 | 5.40 | 5.41 | -0.92% | 0.33 | 0.94% |
| 2025-05-20 | 5.42 | 5.49 | 5.41 | 5.46 | +1.11% | 0.38 | 1.10% |
| 2025-05-19 | 5.43 | 5.44 | 5.35 | 5.40 | -0.74% | 0.30 | 0.89% |
| 2025-05-16 | 5.38 | 5.51 | 5.37 | 5.44 | +1.30% | 0.48 | 1.39% |
| 2025-05-15 | 5.35 | 5.39 | 5.30 | 5.37 | 0.00% | 0.29 | 0.85% |
| 2025-05-14 | 5.39 | 5.42 | 5.30 | 5.37 | -0.19% | 0.29 | 0.86% |
| 2025-05-13 | 5.38 | 5.41 | 5.33 | 5.38 | +1.13% | 0.40 | 1.16% |
| 2025-05-12 | 5.28 | 5.33 | 5.23 | 5.32 | +1.14% | 0.29 | 0.87% |
| 2025-05-09 | 5.29 | 5.34 | 5.24 | 5.26 | -0.94% | 0.27 | 0.80% |
| 2025-05-08 | 5.18 | 5.32 | 5.18 | 5.31 | +2.12% | 0.40 | 1.19% |
| 2025-05-07 | 5.26 | 5.29 | 5.17 | 5.20 | -0.19% | 0.32 | 0.97% |
| 2025-05-06 | 5.17 | 5.21 | 5.10 | 5.21 | +2.16% | 0.35 | 1.08% |