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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.10 | 6.15 | 6.00 | 6.00 | -1.96% | 0.54 | 1.40% |
| 2025-11-18 | 6.16 | 6.21 | 6.08 | 6.12 | -0.97% | 0.61 | 1.58% |
| 2025-11-17 | 6.15 | 6.19 | 6.11 | 6.18 | 0.00% | 0.58 | 1.48% |
| 2025-11-14 | 6.08 | 6.24 | 6.08 | 6.18 | +1.15% | 0.79 | 2.01% |
| 2025-11-13 | 6.02 | 6.12 | 6.02 | 6.11 | +0.99% | 0.57 | 1.47% |
| 2025-11-12 | 6.03 | 6.07 | 5.99 | 6.05 | +0.33% | 0.51 | 1.34% |
| 2025-11-11 | 6.00 | 6.04 | 5.94 | 6.03 | +0.67% | 0.42 | 1.09% |
| 2025-11-10 | 5.92 | 5.99 | 5.88 | 5.99 | +1.53% | 0.47 | 1.23% |
| 2025-11-07 | 5.86 | 5.97 | 5.83 | 5.90 | +0.51% | 0.50 | 1.33% |
| 2025-11-06 | 5.91 | 6.05 | 5.86 | 5.87 | -0.68% | 0.62 | 1.64% |
| 2025-11-05 | 5.91 | 5.95 | 5.88 | 5.91 | -0.67% | 0.46 | 1.22% |
| 2025-11-04 | 5.92 | 5.96 | 5.89 | 5.95 | +0.17% | 0.53 | 1.42% |
| 2025-11-03 | 5.90 | 5.96 | 5.85 | 5.94 | +1.71% | 0.67 | 1.78% |
| 2025-10-31 | 5.71 | 5.87 | 5.70 | 5.84 | +2.64% | 0.60 | 1.64% |
| 2025-10-30 | 5.77 | 5.77 | 5.67 | 5.69 | -1.04% | 0.37 | 1.03% |
| 2025-10-29 | 5.78 | 5.92 | 5.72 | 5.75 | -0.17% | 0.57 | 1.54% |
| 2025-10-28 | 5.69 | 5.78 | 5.63 | 5.76 | +1.05% | 0.45 | 1.24% |
| 2025-10-27 | 5.72 | 5.74 | 5.65 | 5.70 | 0.00% | 0.34 | 0.94% |
| 2025-10-24 | 5.76 | 5.78 | 5.68 | 5.70 | -0.87% | 0.30 | 0.81% |
| 2025-10-23 | 5.72 | 5.75 | 5.65 | 5.75 | +0.35% | 0.35 | 0.97% |