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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.21 | 44.00 | 38.51 | 40.63 | -3.72% | 7.66 | 15.51% |
| 2025-11-18 | 39.11 | 42.64 | 37.57 | 42.20 | +9.41% | 5.11 | 10.47% |
| 2025-11-17 | 35.74 | 39.50 | 34.76 | 38.57 | +12.78% | 4.76 | 10.41% |
| 2025-11-14 | 30.20 | 35.15 | 30.03 | 34.20 | +13.17% | 4.81 | 12.08% |
| 2025-11-13 | 28.63 | 30.30 | 28.11 | 30.22 | +7.05% | 1.71 | 4.83% |
| 2025-11-12 | 28.28 | 28.61 | 27.70 | 28.23 | 0.00% | 0.81 | 2.40% |
| 2025-11-11 | 27.90 | 29.10 | 27.90 | 28.23 | +0.32% | 1.70 | 4.97% |
| 2025-11-10 | 26.28 | 28.38 | 26.24 | 28.14 | +7.24% | 1.81 | 5.40% |
| 2025-11-07 | 28.00 | 28.37 | 26.01 | 26.24 | -6.69% | 1.44 | 4.47% |
| 2025-11-06 | 27.50 | 28.35 | 26.95 | 28.12 | +3.73% | 1.19 | 3.57% |
| 2025-11-05 | 26.58 | 27.30 | 26.58 | 27.11 | +1.19% | 0.62 | 1.92% |
| 2025-11-04 | 27.60 | 27.60 | 26.10 | 26.79 | -0.48% | 0.91 | 2.87% |
| 2025-11-03 | 25.42 | 27.79 | 25.11 | 26.92 | +5.94% | 2.39 | 7.46% |
| 2025-10-31 | 24.00 | 25.88 | 24.00 | 25.41 | +5.30% | 1.30 | 4.29% |
| 2025-10-30 | 23.59 | 24.50 | 23.40 | 24.13 | +3.34% | 1.40 | 4.86% |
| 2025-10-29 | 26.43 | 26.43 | 23.20 | 23.35 | -11.79% | 2.08 | 7.07% |
| 2025-10-28 | 26.25 | 26.73 | 26.02 | 26.47 | +0.42% | 0.60 | 1.90% |
| 2025-10-27 | 26.59 | 27.68 | 25.99 | 26.36 | -0.53% | 0.95 | 2.98% |
| 2025-10-24 | 26.68 | 27.10 | 26.38 | 26.50 | +0.34% | 0.50 | 1.56% |
| 2025-10-23 | 26.64 | 27.00 | 25.90 | 26.41 | -1.05% | 0.62 | 1.99% |