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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.57 | 6.57 | 6.24 | 6.27 | -5.14% | 2.04 | 5.05% |
| 2026-04-20 | 6.58 | 6.70 | 6.50 | 6.61 | -0.30% | 1.55 | 3.71% |
| 2026-04-17 | 6.78 | 6.78 | 6.56 | 6.63 | -3.07% | 2.10 | 4.98% |
| 2026-04-16 | 6.88 | 6.97 | 6.71 | 6.84 | -2.15% | 2.90 | 6.73% |
| 2026-04-15 | 6.53 | 6.99 | 6.53 | 6.99 | +7.70% | 4.83 | 11.17% |
| 2026-04-14 | 6.49 | 6.56 | 6.34 | 6.49 | +1.25% | 1.33 | 3.26% |
| 2026-04-13 | 6.47 | 6.47 | 6.27 | 6.41 | -1.54% | 1.72 | 4.25% |
| 2026-04-10 | 6.75 | 6.80 | 6.49 | 6.51 | -3.70% | 2.79 | 6.63% |
| 2026-04-09 | 6.88 | 6.96 | 6.67 | 6.76 | -2.45% | 2.79 | 6.48% |
| 2026-04-08 | 6.97 | 7.06 | 6.82 | 6.93 | -1.42% | 4.40 | 10.05% |
| 2026-04-07 | 6.65 | 7.04 | 6.47 | 7.03 | +5.24% | 4.02 | 9.22% |
| 2026-04-03 | 6.88 | 6.97 | 6.66 | 6.68 | -5.92% | 3.73 | 8.69% |
| 2026-04-02 | 6.67 | 7.10 | 6.62 | 7.10 | +6.13% | 5.94 | 13.51% |
| 2026-04-01 | 6.42 | 6.71 | 6.28 | 6.69 | +6.19% | 2.12 | 5.07% |
| 2026-03-31 | 6.47 | 6.55 | 6.29 | 6.30 | -2.17% | 0.83 | 2.04% |
| 2026-03-30 | 6.33 | 6.45 | 6.25 | 6.44 | +0.62% | 0.94 | 2.33% |
| 2026-03-27 | 6.07 | 6.41 | 6.07 | 6.40 | +3.90% | 1.09 | 2.71% |
| 2026-03-26 | 6.31 | 6.39 | 6.13 | 6.16 | -2.38% | 0.77 | 1.95% |
| 2026-03-25 | 6.35 | 6.36 | 6.23 | 6.31 | 0.00% | 0.97 | 2.42% |
| 2026-03-24 | 6.10 | 6.32 | 6.03 | 6.31 | +5.52% | 1.27 | 3.24% |