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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.02 | 40.30 | 38.10 | 39.63 | +0.97% | 1.80 | 3.86% |
| 2026-01-15 | 41.66 | 41.96 | 38.50 | 39.25 | -7.65% | 3.71 | 7.84% |
| 2026-01-14 | 37.66 | 43.58 | 37.30 | 42.50 | +12.52% | 3.65 | 7.52% |
| 2026-01-13 | 39.38 | 39.56 | 37.77 | 37.77 | -4.38% | 1.20 | 2.60% |
| 2026-01-12 | 40.00 | 40.00 | 37.60 | 39.50 | +0.89% | 1.81 | 3.91% |
| 2026-01-09 | 38.50 | 40.00 | 37.50 | 39.15 | +3.05% | 1.64 | 3.54% |
| 2026-01-08 | 37.21 | 38.39 | 37.10 | 37.99 | +1.60% | 0.94 | 2.06% |
| 2026-01-07 | 37.78 | 38.20 | 37.18 | 37.39 | -1.22% | 0.87 | 1.93% |
| 2026-01-06 | 38.76 | 39.16 | 37.42 | 37.85 | -2.35% | 1.34 | 2.95% |
| 2026-01-05 | 38.78 | 40.26 | 38.37 | 38.76 | +0.39% | 1.61 | 3.45% |
| 2025-12-31 | 38.87 | 39.20 | 37.98 | 38.61 | -0.44% | 1.02 | 2.21% |
| 2025-12-30 | 39.38 | 39.58 | 38.26 | 38.78 | -1.47% | 0.89 | 1.92% |
| 2025-12-29 | 40.82 | 41.62 | 38.71 | 39.36 | -3.32% | 1.62 | 3.43% |
| 2025-12-26 | 40.21 | 41.38 | 40.21 | 40.71 | +0.92% | 0.97 | 1.98% |
| 2025-12-25 | 40.39 | 40.56 | 39.87 | 40.34 | -0.05% | 0.87 | 1.82% |
| 2025-12-24 | 41.59 | 41.83 | 39.52 | 40.36 | -3.49% | 1.79 | 3.70% |
| 2025-12-23 | 42.00 | 42.76 | 41.08 | 41.82 | -0.33% | 1.31 | 2.61% |
| 2025-12-22 | 40.25 | 41.99 | 40.25 | 41.96 | +3.32% | 1.87 | 3.78% |
| 2025-12-19 | 34.02 | 41.50 | 34.02 | 40.61 | +1.91% | 2.52 | 5.29% |
| 2025-12-18 | 40.94 | 40.94 | 39.04 | 39.85 | -0.75% | 1.14 | 2.38% |