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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.40 | 26.55 | 26.03 | 26.09 | -1.02% | 0.80 | 2.54% |
| 2025-08-18 | 26.55 | 27.00 | 26.25 | 26.36 | -0.72% | 0.97 | 3.06% |
| 2025-08-15 | 26.58 | 26.60 | 26.00 | 26.55 | +1.22% | 1.04 | 3.30% |
| 2025-08-14 | 27.34 | 27.34 | 26.18 | 26.23 | -4.10% | 1.23 | 3.87% |
| 2025-08-13 | 27.24 | 27.55 | 26.96 | 27.35 | +0.48% | 0.91 | 2.79% |
| 2025-08-12 | 27.70 | 27.83 | 26.94 | 27.22 | -1.70% | 0.92 | 2.82% |
| 2025-08-11 | 27.83 | 28.27 | 27.44 | 27.69 | -0.50% | 0.88 | 2.66% |
| 2025-08-08 | 27.40 | 28.13 | 27.11 | 27.83 | +1.72% | 1.09 | 3.30% |
| 2025-08-07 | 28.15 | 28.33 | 27.19 | 27.36 | -2.60% | 1.43 | 4.30% |
| 2025-08-06 | 29.05 | 29.44 | 27.78 | 28.09 | -3.30% | 1.74 | 5.10% |
| 2025-08-05 | 30.22 | 30.52 | 28.37 | 29.05 | -3.84% | 1.10 | 3.12% |
| 2025-08-04 | 29.49 | 30.50 | 28.83 | 30.21 | +2.48% | 0.95 | 2.65% |
| 2025-08-01 | 29.63 | 30.01 | 29.08 | 29.48 | -1.31% | 0.96 | 2.71% |
| 2025-07-31 | 30.41 | 31.33 | 27.67 | 29.87 | -2.00% | 0.98 | 2.70% |
| 2025-07-30 | 31.23 | 31.70 | 30.18 | 30.48 | -2.40% | 0.88 | 2.39% |
| 2025-07-29 | 31.73 | 32.03 | 31.01 | 31.23 | -1.58% | 0.75 | 1.99% |
| 2025-07-28 | 32.49 | 32.71 | 31.08 | 31.73 | -2.19% | 1.88 | 4.96% |
| 2025-07-25 | 31.69 | 33.00 | 31.49 | 32.44 | +1.19% | 1.84 | 4.75% |
| 2025-07-24 | 30.31 | 32.67 | 30.02 | 32.06 | +5.74% | 2.42 | 6.42% |
| 2025-07-23 | 30.88 | 31.00 | 29.74 | 30.32 | -1.81% | 1.23 | 3.38% |