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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.88 | 27.30 | 26.64 | 26.69 | -1.37% | 0.43 | 1.33% |
| 2025-10-21 | 26.33 | 27.30 | 26.03 | 27.06 | +3.44% | 0.62 | 1.92% |
| 2025-10-20 | 26.98 | 27.28 | 25.84 | 26.16 | -0.61% | 0.82 | 2.57% |
| 2025-10-17 | 27.51 | 27.88 | 26.27 | 26.32 | -4.98% | 0.79 | 2.46% |
| 2025-10-16 | 28.69 | 28.69 | 27.42 | 27.70 | -3.79% | 0.84 | 2.51% |
| 2025-10-15 | 29.00 | 29.17 | 28.16 | 28.79 | -0.42% | 1.02 | 3.00% |
| 2025-10-14 | 31.33 | 31.65 | 28.86 | 28.91 | -7.72% | 2.00 | 5.54% |
| 2025-10-13 | 30.40 | 32.55 | 29.00 | 31.33 | 0.00% | 1.88 | 5.00% |
| 2025-10-10 | 32.15 | 32.43 | 31.27 | 31.33 | -2.55% | 1.12 | 2.96% |
| 2025-10-09 | 31.48 | 34.66 | 31.48 | 32.15 | +3.24% | 2.04 | 5.20% |
| 2025-09-30 | 30.16 | 32.10 | 29.79 | 31.14 | +3.83% | 1.35 | 3.61% |
| 2025-09-29 | 30.05 | 30.88 | 29.70 | 29.99 | -0.86% | 0.82 | 2.26% |
| 2025-09-26 | 31.49 | 31.49 | 30.21 | 30.25 | -4.06% | 1.16 | 3.14% |
| 2025-09-25 | 31.82 | 32.79 | 31.00 | 31.53 | -0.91% | 1.37 | 3.57% |
| 2025-09-24 | 30.60 | 32.20 | 30.50 | 31.82 | +2.71% | 1.41 | 3.73% |
| 2025-09-23 | 31.54 | 31.98 | 30.10 | 30.98 | -1.68% | 1.59 | 4.30% |
| 2025-09-22 | 30.41 | 33.56 | 30.00 | 31.51 | +5.46% | 2.67 | 7.00% |
| 2025-09-19 | 29.69 | 30.55 | 29.50 | 29.88 | +1.39% | 1.09 | 3.04% |
| 2025-09-18 | 29.53 | 31.67 | 29.17 | 29.47 | -0.51% | 2.25 | 6.16% |
| 2025-09-17 | 30.95 | 31.18 | 29.40 | 29.62 | -3.36% | 1.48 | 4.14% |