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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.02 | 7.04 | 6.80 | 6.80 | -1.31% | 1.39 | 3.18% |
| 2026-02-12 | 7.04 | 7.08 | 6.89 | 6.89 | -1.85% | 2.24 | 5.09% |
| 2026-02-11 | 7.33 | 7.34 | 7.02 | 7.02 | -4.23% | 3.46 | 7.63% |
| 2026-02-10 | 7.20 | 7.59 | 7.13 | 7.33 | +1.81% | 5.10 | 10.89% |
| 2026-02-09 | 7.12 | 7.28 | 7.06 | 7.20 | +1.12% | 4.01 | 8.81% |
| 2026-02-06 | 7.07 | 7.42 | 7.07 | 7.12 | +2.74% | 5.98 | 13.00% |
| 2026-02-05 | 6.90 | 7.04 | 6.83 | 6.93 | -2.94% | 2.70 | 6.14% |
| 2026-02-04 | 7.21 | 7.21 | 7.01 | 7.14 | -2.33% | 3.67 | 8.15% |
| 2026-02-03 | 7.16 | 7.35 | 7.05 | 7.31 | +1.53% | 4.34 | 9.48% |
| 2026-02-02 | 7.34 | 7.68 | 7.18 | 7.20 | -5.76% | 5.43 | 11.62% |
| 2026-01-30 | 8.01 | 8.80 | 7.58 | 7.64 | -3.78% | 9.43 | 18.30% |
| 2026-01-29 | 8.82 | 9.00 | 7.91 | 7.94 | -9.88% | 10.35 | 19.85% |
| 2026-01-28 | 8.66 | 10.07 | 8.66 | 8.81 | +1.26% | 16.54 | 28.24% |
| 2026-01-27 | 7.77 | 8.70 | 7.68 | 8.70 | +20.00% | 14.29 | 27.31% |
| 2026-01-26 | 6.16 | 7.25 | 6.12 | 7.25 | +20.03% | 4.34 | 10.11% |
| 2026-01-23 | 5.94 | 6.04 | 5.91 | 6.04 | +1.68% | 0.60 | 1.59% |
| 2026-01-22 | 5.90 | 5.95 | 5.88 | 5.94 | +0.68% | 0.48 | 1.27% |
| 2026-01-21 | 5.87 | 5.97 | 5.84 | 5.90 | +0.51% | 0.56 | 1.50% |
| 2026-01-20 | 5.87 | 5.89 | 5.82 | 5.87 | +0.17% | 0.50 | 1.34% |
| 2026-01-19 | 5.90 | 5.95 | 5.82 | 5.86 | -1.01% | 0.65 | 1.75% |