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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.46 | 25.46 | 24.00 | 24.81 | -2.90% | 1.37 | 4.64% |
| 2025-05-23 | 24.71 | 26.00 | 24.65 | 25.55 | +2.78% | 1.22 | 4.01% |
| 2025-05-22 | 25.05 | 25.68 | 24.77 | 24.86 | -1.00% | 0.95 | 3.13% |
| 2025-05-21 | 25.67 | 25.90 | 24.81 | 25.11 | -1.91% | 1.06 | 3.51% |
| 2025-05-20 | 25.86 | 26.28 | 25.03 | 25.60 | -1.01% | 0.93 | 3.04% |
| 2025-05-19 | 26.36 | 26.59 | 25.70 | 25.86 | -0.92% | 0.83 | 2.66% |
| 2025-05-16 | 26.31 | 26.65 | 26.00 | 26.10 | -1.21% | 0.72 | 2.30% |
| 2025-05-15 | 26.64 | 27.16 | 26.34 | 26.42 | -1.45% | 1.01 | 3.17% |
| 2025-05-14 | 25.90 | 27.55 | 25.64 | 26.81 | +3.31% | 1.79 | 5.65% |
| 2025-05-13 | 25.39 | 26.10 | 24.66 | 25.95 | +3.68% | 1.26 | 4.14% |
| 2025-05-12 | 24.52 | 25.37 | 24.31 | 25.03 | +1.67% | 1.11 | 3.74% |
| 2025-05-09 | 25.38 | 26.00 | 24.53 | 24.62 | -3.30% | 1.39 | 4.61% |
| 2025-05-08 | 25.80 | 26.66 | 25.06 | 25.46 | -1.93% | 1.55 | 5.07% |
| 2025-05-07 | 25.99 | 26.38 | 25.28 | 25.96 | -0.15% | 1.28 | 4.15% |
| 2025-05-06 | 26.75 | 26.88 | 25.81 | 26.00 | -2.66% | 1.34 | 4.30% |