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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.41 | 5.47 | 5.35 | 5.44 | +0.18% | 0.30 | 0.88% |
| 2025-12-16 | 5.49 | 5.52 | 5.42 | 5.43 | -1.27% | 0.32 | 0.93% |
| 2025-12-15 | 5.46 | 5.56 | 5.43 | 5.50 | -0.18% | 0.30 | 0.87% |
| 2025-12-12 | 5.55 | 5.57 | 5.48 | 5.51 | -0.72% | 0.37 | 1.05% |
| 2025-12-11 | 5.66 | 5.67 | 5.53 | 5.55 | -1.94% | 0.38 | 1.08% |
| 2025-12-10 | 5.73 | 5.75 | 5.65 | 5.66 | -1.39% | 0.40 | 1.11% |
| 2025-12-09 | 5.85 | 5.87 | 5.72 | 5.74 | -2.05% | 0.45 | 1.22% |
| 2025-12-08 | 5.93 | 5.96 | 5.85 | 5.86 | -1.18% | 0.43 | 1.14% |
| 2025-12-05 | 5.86 | 5.94 | 5.77 | 5.93 | +1.19% | 0.43 | 1.16% |
| 2025-12-04 | 5.87 | 5.96 | 5.75 | 5.86 | 0.00% | 0.55 | 1.47% |
| 2025-12-03 | 5.87 | 5.92 | 5.82 | 5.86 | -0.68% | 0.34 | 0.90% |
| 2025-12-02 | 5.91 | 5.92 | 5.78 | 5.90 | +0.34% | 0.47 | 1.26% |
| 2025-12-01 | 5.96 | 6.00 | 5.86 | 5.88 | -0.84% | 0.45 | 1.20% |
| 2025-11-28 | 5.93 | 5.96 | 5.84 | 5.93 | 0.00% | 0.30 | 0.80% |
| 2025-11-27 | 5.90 | 5.95 | 5.85 | 5.93 | +0.34% | 0.31 | 0.83% |
| 2025-11-26 | 5.96 | 6.07 | 5.89 | 5.91 | -0.84% | 0.46 | 1.22% |
| 2025-11-25 | 5.90 | 5.99 | 5.87 | 5.96 | +1.19% | 0.42 | 1.10% |
| 2025-11-24 | 5.76 | 5.93 | 5.71 | 5.89 | +3.33% | 0.57 | 1.53% |
| 2025-11-21 | 5.93 | 6.01 | 5.69 | 5.70 | -4.36% | 0.61 | 1.67% |
| 2025-11-20 | 6.03 | 6.04 | 5.93 | 5.96 | -0.67% | 0.46 | 1.22% |