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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.55 | 31.08 | 30.11 | 30.88 | +1.25% | 1.55 | 4.23% |
| 2025-07-21 | 29.22 | 31.40 | 28.81 | 30.50 | +4.45% | 2.57 | 7.01% |
| 2025-07-18 | 29.82 | 30.39 | 27.80 | 29.20 | -3.09% | 2.93 | 8.39% |
| 2025-07-17 | 25.45 | 30.64 | 25.43 | 30.13 | +17.79% | 3.61 | 10.69% |
| 2025-07-16 | 25.60 | 25.78 | 25.28 | 25.58 | 0.00% | 0.51 | 1.66% |
| 2025-07-15 | 26.50 | 26.51 | 25.39 | 25.58 | -3.44% | 0.81 | 2.60% |
| 2025-07-14 | 26.11 | 26.85 | 26.11 | 26.49 | +1.07% | 0.73 | 2.31% |
| 2025-07-11 | 26.33 | 26.47 | 25.81 | 26.21 | -0.72% | 0.83 | 2.67% |
| 2025-07-10 | 26.63 | 27.30 | 26.31 | 26.40 | -1.71% | 0.91 | 2.87% |
| 2025-07-09 | 26.43 | 28.33 | 26.35 | 26.86 | +0.90% | 1.57 | 4.80% |
| 2025-07-08 | 26.73 | 28.25 | 26.37 | 26.62 | -0.67% | 1.06 | 3.29% |
| 2025-07-07 | 26.52 | 26.88 | 26.20 | 26.80 | +0.04% | 0.46 | 1.46% |
| 2025-07-04 | 26.60 | 26.90 | 26.35 | 26.79 | +0.07% | 0.56 | 1.74% |
| 2025-07-03 | 26.50 | 28.19 | 26.20 | 26.77 | +0.53% | 1.01 | 3.09% |
| 2025-07-02 | 26.80 | 27.03 | 26.39 | 26.63 | -0.63% | 0.76 | 2.36% |
| 2025-07-01 | 28.13 | 28.13 | 26.01 | 26.80 | -4.86% | 1.72 | 5.36% |
| 2025-06-30 | 27.60 | 28.58 | 27.37 | 28.17 | +1.44% | 1.48 | 4.45% |
| 2025-06-27 | 27.33 | 27.88 | 26.96 | 27.77 | +0.98% | 1.09 | 3.31% |
| 2025-06-26 | 25.89 | 27.97 | 25.80 | 27.50 | +6.22% | 2.50 | 7.64% |
| 2025-06-25 | 25.86 | 26.23 | 25.52 | 25.89 | +0.31% | 0.90 | 2.91% |