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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 56.35 | 56.56 | 54.56 | 55.39 | -2.79% | 2.39 | 3.61% |
| 2026-04-20 | 58.15 | 59.30 | 55.75 | 56.98 | -1.61% | 3.37 | 4.96% |
| 2026-04-17 | 53.26 | 58.78 | 53.26 | 57.91 | +8.73% | 4.24 | 6.24% |
| 2026-04-16 | 53.13 | 55.66 | 52.50 | 53.26 | -0.07% | 3.42 | 5.34% |
| 2026-04-15 | 53.41 | 55.34 | 52.86 | 53.30 | -0.60% | 3.79 | 5.91% |
| 2026-04-14 | 50.76 | 53.96 | 48.35 | 53.62 | +11.96% | 6.31 | 10.08% |
| 2026-04-13 | 44.70 | 48.38 | 44.55 | 47.89 | +8.45% | 4.37 | 7.79% |
| 2026-04-10 | 45.52 | 45.52 | 43.35 | 44.16 | -1.27% | 1.19 | 2.27% |
| 2026-04-09 | 44.01 | 46.44 | 43.48 | 44.73 | +0.40% | 2.20 | 4.08% |
| 2026-04-08 | 42.98 | 44.68 | 42.32 | 44.55 | +7.27% | 1.19 | 2.27% |
| 2026-04-07 | 42.32 | 42.43 | 41.46 | 41.53 | -0.86% | 0.44 | 0.88% |
| 2026-04-03 | 44.23 | 44.48 | 41.69 | 41.89 | -5.01% | 1.04 | 2.05% |
| 2026-04-02 | 43.58 | 44.48 | 43.30 | 44.10 | +0.59% | 0.71 | 1.35% |
| 2026-04-01 | 43.61 | 44.25 | 43.01 | 43.84 | +2.55% | 0.80 | 1.54% |
| 2026-03-31 | 43.33 | 44.92 | 42.75 | 42.75 | -0.09% | 1.20 | 2.30% |
| 2026-03-30 | 40.66 | 42.99 | 40.40 | 42.79 | +4.60% | 1.34 | 2.65% |
| 2026-03-27 | 39.70 | 41.64 | 39.02 | 40.91 | +2.56% | 0.72 | 1.49% |
| 2026-03-26 | 41.04 | 43.24 | 39.54 | 39.89 | -2.73% | 1.29 | 2.60% |
| 2026-03-25 | 40.70 | 41.50 | 40.33 | 41.01 | +1.43% | 0.62 | 1.28% |
| 2026-03-24 | 40.28 | 41.38 | 38.52 | 40.43 | +4.20% | 0.78 | 1.63% |