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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.13 | 44.06 | 41.94 | 42.95 | +1.42% | 1.39 | 2.69% |
| 2026-02-12 | 42.10 | 42.85 | 41.50 | 42.35 | +0.83% | 1.38 | 2.74% |
| 2026-02-11 | 44.85 | 45.48 | 41.41 | 42.00 | -5.87% | 2.31 | 4.51% |
| 2026-02-10 | 43.80 | 44.85 | 42.70 | 44.62 | +2.08% | 1.74 | 3.31% |
| 2026-02-09 | 42.10 | 44.10 | 41.58 | 43.71 | +5.20% | 2.96 | 5.72% |
| 2026-02-06 | 39.29 | 42.48 | 38.47 | 41.55 | +5.75% | 1.84 | 3.74% |
| 2026-02-05 | 40.57 | 41.21 | 39.20 | 39.29 | -3.25% | 0.83 | 1.74% |
| 2026-02-04 | 39.76 | 40.85 | 39.74 | 40.61 | +1.22% | 0.75 | 1.56% |
| 2026-02-03 | 39.11 | 40.30 | 37.85 | 40.12 | +3.91% | 1.13 | 2.41% |
| 2026-02-02 | 38.80 | 39.79 | 38.01 | 38.61 | -2.03% | 1.21 | 2.60% |
| 2026-01-30 | 39.65 | 40.52 | 39.20 | 39.41 | -0.50% | 0.71 | 1.48% |
| 2026-01-29 | 41.50 | 41.65 | 39.50 | 39.61 | -5.24% | 1.10 | 2.28% |
| 2026-01-28 | 43.12 | 43.64 | 41.00 | 41.80 | -3.26% | 1.49 | 2.95% |
| 2026-01-27 | 41.75 | 43.43 | 41.09 | 43.21 | +4.62% | 1.95 | 3.85% |
| 2026-01-26 | 43.01 | 43.58 | 40.82 | 41.30 | -2.98% | 1.36 | 2.73% |
| 2026-01-23 | 41.99 | 43.08 | 41.02 | 42.57 | +1.99% | 1.95 | 3.87% |
| 2026-01-22 | 41.58 | 42.63 | 41.08 | 41.74 | +1.07% | 1.66 | 3.30% |
| 2026-01-21 | 40.00 | 41.80 | 39.35 | 41.30 | +3.04% | 1.70 | 3.48% |
| 2026-01-20 | 40.41 | 40.50 | 39.30 | 40.08 | -0.37% | 1.29 | 2.71% |
| 2026-01-19 | 39.59 | 42.44 | 38.02 | 40.23 | +1.51% | 2.82 | 5.87% |