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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.65 | 41.35 | 39.43 | 40.15 | -0.77% | 1.04 | 2.17% |
| 2025-12-16 | 42.14 | 42.55 | 40.25 | 40.46 | -4.12% | 1.19 | 2.42% |
| 2025-12-15 | 42.34 | 44.01 | 42.05 | 42.20 | -1.86% | 1.53 | 2.98% |
| 2025-12-12 | 44.30 | 44.79 | 42.81 | 43.00 | -2.89% | 2.15 | 4.13% |
| 2025-12-11 | 44.53 | 44.78 | 43.45 | 44.28 | -0.16% | 1.33 | 2.53% |
| 2025-12-10 | 44.06 | 44.97 | 43.27 | 44.35 | +0.80% | 1.83 | 3.47% |
| 2025-12-09 | 43.07 | 45.39 | 42.64 | 44.00 | +1.95% | 2.57 | 4.88% |
| 2025-12-08 | 43.85 | 44.84 | 42.00 | 43.16 | -0.60% | 3.14 | 6.05% |
| 2025-12-05 | 44.38 | 44.52 | 43.01 | 43.42 | -2.56% | 1.73 | 3.33% |
| 2025-12-04 | 44.24 | 45.25 | 43.21 | 44.56 | -0.42% | 2.37 | 4.49% |
| 2025-12-03 | 45.67 | 47.42 | 44.02 | 44.75 | -0.16% | 3.20 | 5.91% |
| 2025-12-02 | 45.71 | 46.88 | 44.11 | 44.82 | -2.76% | 3.26 | 5.96% |
| 2025-12-01 | 42.90 | 46.88 | 42.60 | 46.09 | +9.35% | 3.87 | 7.19% |
| 2025-11-28 | 42.90 | 42.99 | 40.82 | 42.15 | -0.96% | 2.34 | 4.66% |
| 2025-11-27 | 43.17 | 43.56 | 42.50 | 42.56 | -1.41% | 1.86 | 3.63% |
| 2025-11-26 | 43.10 | 44.45 | 42.50 | 43.17 | +0.19% | 2.76 | 5.30% |
| 2025-11-25 | 44.04 | 44.74 | 40.09 | 43.09 | -3.10% | 3.98 | 7.76% |
| 2025-11-24 | 41.00 | 44.73 | 40.60 | 44.47 | +11.73% | 5.69 | 10.99% |
| 2025-11-21 | 39.16 | 42.35 | 37.94 | 39.80 | -0.28% | 5.64 | 11.59% |
| 2025-11-20 | 40.10 | 41.19 | 38.20 | 39.91 | -1.77% | 4.16 | 8.81% |