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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.90 | 5.98 | 5.87 | 5.97 | +1.02% | 0.53 | 1.40% |
| 2025-09-15 | 5.92 | 5.93 | 5.86 | 5.91 | +0.17% | 0.34 | 0.90% |
| 2025-09-12 | 5.90 | 5.93 | 5.84 | 5.90 | 0.00% | 0.41 | 1.09% |
| 2025-09-11 | 5.85 | 5.91 | 5.72 | 5.90 | +0.68% | 0.45 | 1.22% |
| 2025-09-10 | 5.83 | 5.92 | 5.82 | 5.86 | +0.34% | 0.35 | 0.94% |
| 2025-09-09 | 5.93 | 5.96 | 5.82 | 5.84 | -1.52% | 0.45 | 1.22% |
| 2025-09-08 | 5.79 | 5.93 | 5.76 | 5.93 | +2.42% | 0.55 | 1.47% |
| 2025-09-05 | 5.76 | 5.80 | 5.67 | 5.79 | +0.52% | 0.50 | 1.36% |
| 2025-09-04 | 5.72 | 5.85 | 5.68 | 5.76 | +0.70% | 0.54 | 1.47% |
| 2025-09-03 | 5.86 | 5.92 | 5.71 | 5.72 | -2.39% | 0.55 | 1.49% |
| 2025-09-02 | 5.96 | 5.98 | 5.78 | 5.86 | -1.68% | 0.66 | 1.79% |
| 2025-09-01 | 5.85 | 5.97 | 5.83 | 5.96 | +1.36% | 0.71 | 1.88% |
| 2025-08-29 | 5.93 | 5.95 | 5.86 | 5.88 | -0.34% | 0.62 | 1.64% |
| 2025-08-28 | 6.03 | 6.09 | 5.72 | 5.90 | -1.83% | 1.18 | 3.15% |
| 2025-08-27 | 6.41 | 6.44 | 5.99 | 6.01 | -6.53% | 1.79 | 4.54% |
| 2025-08-26 | 6.66 | 6.66 | 6.41 | 6.43 | -4.17% | 1.72 | 4.18% |
| 2025-08-25 | 6.51 | 6.73 | 6.47 | 6.71 | +3.07% | 1.37 | 3.25% |
| 2025-08-22 | 6.52 | 6.54 | 6.42 | 6.51 | -0.31% | 0.66 | 1.60% |
| 2025-08-21 | 6.50 | 6.58 | 6.49 | 6.53 | +0.46% | 0.59 | 1.41% |
| 2025-08-20 | 6.60 | 6.60 | 6.42 | 6.50 | -1.37% | 0.86 | 2.10% |