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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.41 | 32.50 | 29.99 | 30.65 | +1.59% | 2.06 | 5.53% |
| 2025-09-15 | 28.04 | 30.40 | 27.90 | 30.17 | +7.56% | 1.86 | 5.35% |
| 2025-09-12 | 28.94 | 29.10 | 27.87 | 28.05 | -3.11% | 0.90 | 2.66% |
| 2025-09-11 | 28.85 | 28.98 | 28.16 | 28.95 | +0.14% | 0.66 | 1.92% |
| 2025-09-10 | 28.53 | 29.49 | 28.49 | 28.91 | +0.73% | 0.85 | 2.46% |
| 2025-09-09 | 29.77 | 30.70 | 28.35 | 28.70 | -4.01% | 1.33 | 3.81% |
| 2025-09-08 | 29.27 | 30.70 | 29.00 | 29.90 | +1.94% | 1.29 | 3.59% |
| 2025-09-05 | 27.60 | 29.73 | 27.01 | 29.33 | +6.27% | 1.83 | 5.28% |
| 2025-09-04 | 27.00 | 28.12 | 27.00 | 27.60 | +1.40% | 1.03 | 3.13% |
| 2025-09-03 | 29.07 | 29.17 | 27.11 | 27.22 | -6.07% | 1.25 | 3.73% |
| 2025-09-02 | 27.52 | 30.23 | 27.47 | 28.98 | +5.38% | 2.33 | 6.65% |
| 2025-09-01 | 26.92 | 27.69 | 26.71 | 27.50 | +2.19% | 0.72 | 2.20% |
| 2025-08-29 | 27.93 | 27.93 | 26.80 | 26.91 | -2.92% | 0.75 | 2.33% |
| 2025-08-28 | 26.28 | 28.13 | 26.25 | 27.72 | +5.20% | 1.38 | 4.21% |
| 2025-08-27 | 27.50 | 27.50 | 26.29 | 26.35 | -3.59% | 0.88 | 2.72% |
| 2025-08-26 | 27.30 | 27.55 | 27.00 | 27.33 | -0.22% | 0.67 | 2.05% |
| 2025-08-25 | 28.34 | 28.34 | 27.12 | 27.39 | -3.18% | 1.36 | 4.14% |
| 2025-08-22 | 27.47 | 28.61 | 27.27 | 28.29 | +1.95% | 1.40 | 4.17% |
| 2025-08-21 | 27.24 | 27.88 | 26.73 | 27.75 | +2.21% | 1.34 | 4.09% |
| 2025-08-20 | 26.23 | 27.69 | 25.87 | 27.15 | +4.06% | 1.70 | 5.27% |