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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.24 | 6.26 | 5.93 | 5.98 | -6.12% | 1.36 | 3.50% |
| 2026-03-20 | 6.61 | 6.68 | 6.36 | 6.37 | -3.48% | 1.58 | 3.85% |
| 2026-03-19 | 6.70 | 6.94 | 6.58 | 6.60 | -2.37% | 1.85 | 4.34% |
| 2026-03-18 | 6.66 | 6.77 | 6.58 | 6.76 | +2.27% | 1.09 | 2.56% |
| 2026-03-17 | 6.66 | 6.78 | 6.61 | 6.61 | -0.90% | 0.87 | 2.05% |
| 2026-03-16 | 6.65 | 6.73 | 6.60 | 6.67 | +0.60% | 0.99 | 2.34% |
| 2026-03-13 | 6.57 | 6.74 | 6.53 | 6.63 | +0.30% | 1.04 | 2.45% |
| 2026-03-12 | 6.64 | 6.70 | 6.59 | 6.61 | -0.60% | 0.91 | 2.16% |
| 2026-03-11 | 6.74 | 6.75 | 6.61 | 6.65 | -1.34% | 1.08 | 2.55% |
| 2026-03-10 | 6.66 | 6.78 | 6.60 | 6.74 | +1.81% | 1.29 | 3.02% |
| 2026-03-09 | 6.50 | 6.65 | 6.46 | 6.62 | +0.46% | 1.29 | 3.09% |
| 2026-03-06 | 6.43 | 6.60 | 6.33 | 6.59 | +2.81% | 1.26 | 3.03% |
| 2026-03-05 | 6.39 | 6.46 | 6.36 | 6.41 | +1.91% | 1.15 | 2.81% |
| 2026-03-04 | 6.23 | 6.36 | 6.21 | 6.29 | +0.32% | 1.16 | 2.91% |
| 2026-03-03 | 6.53 | 6.58 | 6.25 | 6.27 | -4.13% | 1.36 | 3.34% |
| 2026-03-02 | 6.62 | 6.67 | 6.41 | 6.54 | -3.25% | 1.66 | 4.00% |
| 2026-02-27 | 6.72 | 6.77 | 6.68 | 6.76 | +0.15% | 1.25 | 2.92% |
| 2026-02-26 | 6.85 | 6.85 | 6.72 | 6.75 | -1.46% | 1.54 | 3.59% |
| 2026-02-25 | 6.83 | 6.94 | 6.82 | 6.85 | +0.29% | 1.53 | 3.50% |
| 2026-02-24 | 7.02 | 7.04 | 6.82 | 6.83 | +0.44% | 1.61 | 3.69% |