实朴检测 sz.301228
67.98
+3.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 67.09 | 69.93 | 66.20 | 67.98 | +3.03% | 2.93 | 3.61% |
| 2026-05-21 | 70.27 | 71.56 | 65.45 | 65.98 | -5.80% | 3.42 | 4.15% |
| 2026-05-20 | 65.00 | 71.08 | 65.00 | 70.04 | +5.82% | 4.27 | 5.18% |
| 2026-05-19 | 62.70 | 66.20 | 61.69 | 66.19 | +5.08% | 2.55 | 3.31% |
| 2026-05-18 | 61.49 | 63.28 | 60.80 | 62.99 | +2.44% | 1.60 | 2.14% |
| 2026-05-15 | 60.38 | 62.30 | 59.70 | 61.49 | +0.82% | 1.64 | 2.25% |
| 2026-05-14 | 62.25 | 63.00 | 60.44 | 60.99 | -2.57% | 1.78 | 2.43% |
| 2026-05-13 | 61.41 | 63.00 | 59.80 | 62.60 | +1.79% | 2.46 | 3.35% |
| 2026-05-12 | 64.01 | 65.05 | 60.81 | 61.50 | -3.41% | 3.66 | 4.91% |
| 2026-05-11 | 63.40 | 64.96 | 61.50 | 63.67 | +2.02% | 3.44 | 4.54% |
| 2026-05-08 | 60.88 | 63.97 | 60.21 | 62.41 | +2.35% | 2.96 | 3.99% |
| 2026-05-07 | 56.15 | 61.96 | 56.15 | 60.98 | +8.60% | 4.37 | 6.10% |
| 2026-05-06 | 53.50 | 56.50 | 53.10 | 56.15 | +5.74% | 2.59 | 3.95% |
| 2026-04-30 | 53.13 | 55.20 | 53.03 | 53.10 | -1.85% | 1.66 | 2.57% |
| 2026-04-29 | 53.14 | 55.50 | 53.01 | 54.10 | +0.35% | 1.37 | 2.10% |
| 2026-04-28 | 53.14 | 55.50 | 53.14 | 53.91 | -3.70% | 1.57 | 2.42% |
| 2026-04-27 | 54.81 | 56.60 | 53.88 | 55.98 | +2.04% | 2.19 | 3.31% |
| 2026-04-24 | 55.65 | 55.87 | 53.00 | 54.86 | -1.42% | 1.53 | 2.35% |
| 2026-04-23 | 57.84 | 58.80 | 55.29 | 55.65 | -2.68% | 2.24 | 3.32% |
| 2026-04-22 | 55.16 | 57.37 | 54.70 | 57.18 | +3.23% | 2.14 | 3.19% |