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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.03 | 6.07 | 5.88 | 5.92 | -1.99% | 1.05 | 2.79% |
| 2026-01-15 | 6.16 | 6.23 | 5.99 | 6.04 | -1.95% | 1.18 | 3.06% |
| 2026-01-14 | 6.09 | 6.28 | 5.88 | 6.16 | +1.15% | 2.25 | 5.75% |
| 2026-01-13 | 5.95 | 6.33 | 5.95 | 6.09 | +6.10% | 2.63 | 6.74% |
| 2026-01-12 | 5.70 | 5.74 | 5.68 | 5.74 | +1.06% | 0.49 | 1.36% |
| 2026-01-09 | 5.63 | 5.72 | 5.60 | 5.68 | +0.35% | 0.51 | 1.43% |
| 2026-01-08 | 5.53 | 5.68 | 5.53 | 5.66 | +1.98% | 0.45 | 1.25% |
| 2026-01-07 | 5.62 | 5.66 | 5.53 | 5.55 | -1.77% | 0.46 | 1.31% |
| 2026-01-06 | 5.67 | 5.72 | 5.60 | 5.65 | -0.35% | 0.50 | 1.38% |
| 2026-01-05 | 5.42 | 5.68 | 5.39 | 5.67 | +5.39% | 0.75 | 2.10% |
| 2025-12-31 | 5.39 | 5.41 | 5.33 | 5.38 | 0.00% | 0.30 | 0.87% |
| 2025-12-30 | 5.43 | 5.43 | 5.35 | 5.38 | -1.10% | 0.30 | 0.88% |
| 2025-12-29 | 5.49 | 5.49 | 5.40 | 5.44 | -0.91% | 0.31 | 0.90% |
| 2025-12-26 | 5.55 | 5.56 | 5.47 | 5.49 | -0.90% | 0.27 | 0.78% |
| 2025-12-25 | 5.54 | 5.57 | 5.49 | 5.54 | +0.54% | 0.30 | 0.84% |
| 2025-12-24 | 5.49 | 5.60 | 5.44 | 5.51 | +0.36% | 0.37 | 1.05% |
| 2025-12-23 | 5.54 | 5.55 | 5.46 | 5.49 | -0.90% | 0.23 | 0.67% |
| 2025-12-22 | 5.61 | 5.61 | 5.53 | 5.54 | -1.25% | 0.26 | 0.75% |
| 2025-12-19 | 5.52 | 5.62 | 5.49 | 5.61 | +1.26% | 0.33 | 0.93% |
| 2025-12-18 | 5.42 | 5.57 | 5.42 | 5.54 | +1.84% | 0.31 | 0.90% |