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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.19 | 26.27 | 25.50 | 25.81 | -1.64% | 0.98 | 3.16% |
| 2025-06-23 | 24.36 | 26.80 | 24.26 | 26.24 | +6.67% | 1.84 | 5.96% |
| 2025-06-20 | 24.61 | 24.89 | 24.10 | 24.60 | -1.01% | 0.56 | 1.91% |
| 2025-06-19 | 25.30 | 25.45 | 24.48 | 24.85 | -1.23% | 0.70 | 2.36% |
| 2025-06-18 | 24.98 | 25.33 | 24.83 | 25.16 | +0.40% | 0.36 | 1.20% |
| 2025-06-17 | 25.12 | 25.42 | 24.74 | 25.06 | +0.36% | 0.50 | 1.67% |
| 2025-06-16 | 25.08 | 25.40 | 24.70 | 24.97 | -0.48% | 0.50 | 1.65% |
| 2025-06-13 | 25.20 | 25.79 | 24.85 | 25.09 | -1.38% | 0.71 | 2.35% |
| 2025-06-12 | 25.12 | 25.56 | 24.70 | 25.44 | +1.27% | 0.88 | 2.91% |
| 2025-06-11 | 24.72 | 25.57 | 24.24 | 25.12 | +1.62% | 0.97 | 3.23% |
| 2025-06-10 | 25.17 | 27.44 | 24.20 | 24.72 | -0.84% | 1.01 | 3.38% |
| 2025-06-09 | 24.59 | 25.35 | 24.48 | 24.93 | +1.92% | 0.85 | 2.86% |
| 2025-06-06 | 25.10 | 25.13 | 24.32 | 24.46 | -2.28% | 0.68 | 2.33% |
| 2025-06-05 | 24.64 | 25.50 | 24.30 | 25.03 | +1.62% | 0.82 | 2.72% |
| 2025-06-04 | 24.55 | 25.10 | 24.34 | 24.63 | +0.28% | 0.78 | 2.64% |
| 2025-06-03 | 25.18 | 25.30 | 24.20 | 24.56 | -3.42% | 1.36 | 4.60% |
| 2025-05-30 | 27.60 | 27.77 | 24.43 | 25.43 | -10.24% | 3.70 | 11.80% |
| 2025-05-29 | 25.67 | 28.67 | 25.67 | 28.33 | +9.81% | 2.96 | 9.08% |
| 2025-05-28 | 24.43 | 26.33 | 24.42 | 25.80 | +6.74% | 2.26 | 7.40% |
| 2025-05-27 | 24.70 | 25.15 | 23.82 | 24.17 | -2.58% | 1.34 | 4.58% |