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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.71 | 5.76 | 5.69 | 5.73 | +0.17% | 0.33 | 0.90% |
| 2025-10-21 | 5.60 | 5.73 | 5.58 | 5.72 | +2.33% | 0.40 | 1.11% |
| 2025-10-20 | 5.57 | 5.62 | 5.55 | 5.59 | +0.72% | 0.26 | 0.74% |
| 2025-10-17 | 5.63 | 5.67 | 5.54 | 5.55 | -1.25% | 0.34 | 0.95% |
| 2025-10-16 | 5.63 | 5.67 | 5.58 | 5.62 | -0.71% | 0.28 | 0.78% |
| 2025-10-15 | 5.62 | 5.67 | 5.56 | 5.66 | +1.43% | 0.35 | 0.98% |
| 2025-10-14 | 5.64 | 5.68 | 5.55 | 5.58 | -0.36% | 0.28 | 0.77% |
| 2025-10-13 | 5.51 | 5.62 | 5.41 | 5.60 | -0.53% | 0.41 | 1.17% |
| 2025-10-10 | 5.62 | 5.68 | 5.60 | 5.63 | 0.00% | 0.30 | 0.84% |
| 2025-10-09 | 5.68 | 5.70 | 5.58 | 5.63 | -0.53% | 0.33 | 0.92% |
| 2025-09-30 | 5.66 | 5.71 | 5.63 | 5.66 | +0.18% | 0.24 | 0.67% |
| 2025-09-29 | 5.62 | 5.65 | 5.49 | 5.65 | +0.53% | 0.33 | 0.92% |
| 2025-09-26 | 5.62 | 5.65 | 5.56 | 5.62 | 0.00% | 0.29 | 0.82% |
| 2025-09-25 | 5.68 | 5.73 | 5.60 | 5.62 | -0.71% | 0.37 | 1.04% |
| 2025-09-24 | 5.55 | 5.67 | 5.55 | 5.66 | +1.07% | 0.33 | 0.92% |
| 2025-09-23 | 5.68 | 5.69 | 5.44 | 5.60 | -1.41% | 0.53 | 1.51% |
| 2025-09-22 | 5.72 | 5.75 | 5.64 | 5.68 | -0.70% | 0.33 | 0.93% |
| 2025-09-19 | 5.79 | 5.84 | 5.70 | 5.72 | -1.21% | 0.42 | 1.14% |
| 2025-09-18 | 5.92 | 5.94 | 5.74 | 5.79 | -2.20% | 0.55 | 1.49% |
| 2025-09-17 | 5.97 | 5.99 | 5.89 | 5.92 | -0.84% | 0.53 | 1.40% |