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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.14 | 41.00 | 38.20 | 38.80 | -5.69% | 1.03 | 2.18% |
| 2026-03-20 | 42.63 | 42.63 | 41.10 | 41.14 | -2.02% | 0.88 | 1.77% |
| 2026-03-19 | 44.66 | 44.66 | 41.55 | 41.99 | -6.83% | 1.44 | 2.80% |
| 2026-03-18 | 45.00 | 45.45 | 44.06 | 45.07 | +1.17% | 1.33 | 2.49% |
| 2026-03-17 | 45.31 | 46.46 | 44.19 | 44.55 | -0.69% | 1.12 | 2.07% |
| 2026-03-16 | 42.60 | 44.98 | 42.60 | 44.86 | +5.18% | 1.77 | 3.34% |
| 2026-03-13 | 43.98 | 43.99 | 42.28 | 42.65 | -1.75% | 1.01 | 1.97% |
| 2026-03-12 | 42.57 | 43.66 | 42.02 | 43.41 | +1.97% | 0.88 | 1.71% |
| 2026-03-11 | 43.86 | 44.57 | 42.48 | 42.57 | -3.01% | 1.06 | 2.05% |
| 2026-03-10 | 42.45 | 44.08 | 42.25 | 43.89 | +4.75% | 1.09 | 2.10% |
| 2026-03-09 | 43.00 | 43.07 | 41.00 | 41.90 | -3.79% | 0.88 | 1.75% |
| 2026-03-06 | 42.90 | 43.83 | 42.43 | 43.55 | +1.52% | 0.75 | 1.45% |
| 2026-03-05 | 42.05 | 43.25 | 41.80 | 42.90 | +3.40% | 0.84 | 1.65% |
| 2026-03-04 | 41.49 | 42.46 | 40.84 | 41.49 | -1.45% | 0.88 | 1.76% |
| 2026-03-03 | 44.93 | 45.92 | 42.00 | 42.10 | -6.44% | 1.46 | 2.82% |
| 2026-03-02 | 45.00 | 46.80 | 44.10 | 45.00 | -1.53% | 1.56 | 2.87% |
| 2026-02-27 | 45.22 | 46.46 | 45.22 | 45.70 | +0.42% | 1.21 | 2.21% |
| 2026-02-26 | 44.10 | 45.75 | 43.50 | 45.51 | +3.29% | 1.75 | 3.28% |
| 2026-02-25 | 45.29 | 45.29 | 43.20 | 44.06 | -2.24% | 1.71 | 3.25% |
| 2026-02-24 | 43.29 | 45.96 | 43.29 | 45.07 | +4.94% | 1.88 | 3.50% |