致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 23:35:37 休市中

凯普生物 (300639) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-09 4.92 5.03 0.06 1.21% 4.60 5.06 107639 5229 1.69%
2025-04-08 4.95 4.97 0.17 3.54% 4.86 5.07 101877 5056 1.60%
2025-04-07 5.47 4.80 -0.97 -16.81% 4.64 5.53 162613 8174 2.56%
2025-04-03 5.70 5.77 0.02 0.35% 5.70 5.89 66572 3863 1.05%
2025-04-02 5.79 5.75 -0.04 -0.69% 5.72 5.84 46860 2707 0.74%
2025-04-01 5.60 5.79 0.20 3.58% 5.60 5.89 111898 6501 1.76%
2025-03-31 5.65 5.59 -0.14 -2.44% 5.53 5.69 61257 3431 0.96%
2025-03-28 5.79 5.73 -0.08 -1.38% 5.72 5.92 70252 4068 1.11%
2025-03-27 5.73 5.81 0.04 0.69% 5.66 5.84 68151 3925 1.07%
2025-03-26 5.71 5.77 0.05 0.87% 5.69 5.78 66660 3821 1.05%
2025-03-25 5.80 5.72 -0.08 -1.38% 5.68 5.83 105595 6052 1.66%
2025-03-24 5.98 5.80 -0.19 -3.17% 5.72 6.01 99044 5770 1.56%
2025-03-21 6.06 5.99 -0.10 -1.64% 5.97 6.11 72956 4389 1.15%
2025-03-20 6.05 6.09 0.02 0.33% 6.04 6.13 47911 2918 0.75%
2025-03-19 6.11 6.07 -0.04 -0.65% 6.05 6.14 50761 3091 0.80%
2025-03-18 6.15 6.11 -0.04 -0.65% 6.09 6.20 51425 3150 0.81%
2025-03-17 6.26 6.15 -0.04 -0.65% 6.13 6.26 60706 3742 0.96%
2025-03-14 6.04 6.19 0.16 2.65% 6.01 6.20 86379 5283 1.36%
2025-03-13 6.07 6.03 -0.07 -1.15% 5.98 6.12 70946 4280 1.12%
2025-03-12 6.16 6.10 -0.07 -1.13% 6.07 6.18 80518 4915 1.27%
2025-03-11 6.10 6.17 -0.04 -0.64% 6.07 6.19 58128 3562 0.92%
2025-03-10 6.29 6.21 0.08 1.31% 6.15 6.36 68404 4260 1.08%
2025-03-07 6.24 6.13 -0.12 -1.92% 6.10 6.25 77753 4802 1.22%
2025-03-06 6.09 6.25 0.16 2.63% 6.06 6.26 101224 6265 1.59%
2025-03-05 6.16 6.09 -0.11 -1.77% 6.03 6.20 73297 4453 1.15%
2025-03-04 6.05 6.20 0.15 2.48% 6.01 6.23 76409 4698 1.20%
2025-03-03 6.01 6.05 0.06 1.00% 5.98 6.17 76183 4645 1.20%
2025-02-28 6.16 5.99 -0.19 -3.07% 5.98 6.23 88726 5403 1.40%
2025-02-27 6.24 6.18 -0.09 -1.44% 6.06 6.27 103288 6362 1.63%
2025-02-26 6.21 6.27 0.06 0.97% 6.17 6.27 80479 5010 1.27%
2025-02-25 6.22 6.21 -0.06 -0.96% 6.14 6.27 74264 4602 1.17%
2025-02-24 6.31 6.27 -0.09 -1.42% 6.20 6.36 104353 6522 1.64%
2025-02-21 6.39 6.36 -0.06 -0.93% 6.27 6.54 115048 7302 1.81%
2025-02-20 6.57 6.42 -0.09 -1.38% 6.41 6.61 205081 13337 3.23%
2025-02-19 6.09 6.51 0.40 6.55% 6.03 6.66 317966 20414 5.01%
2025-02-18 6.40 6.11 -0.39 -6.00% 6.10 6.46 175293 10972 2.76%
2025-02-17 6.50 6.50 0.25 4.00% 6.41 6.82 298573 19792 4.70%
2025-02-14 5.94 6.25 0.32 5.40% 5.93 6.27 210584 12990 3.32%
2025-02-13 6.00 5.93 -0.07 -1.17% 5.93 6.03 67086 4012 1.06%
2025-02-12 6.02 6.00 -0.02 -0.33% 5.91 6.07 96961 5797 1.53%
2025-02-11 6.13 6.02 -0.07 -1.15% 6.01 6.39 164931 10176 2.60%
2025-02-10 5.90 6.09 0.22 3.75% 5.89 6.10 130066 7831 2.05%
2025-02-07 5.86 5.87 0.01 0.17% 5.83 5.99 113336 6703 1.78%
2025-02-06 5.76 5.86 0.07 1.21% 5.68 5.87 85959 4979 1.35%
2025-02-05 5.76 5.79 0.02 0.35% 5.73 5.82 60596 3504 0.95%
2025-01-27 5.56 5.77 0.15 2.67% 5.52 5.84 106321 6022 1.67%
2025-01-24 5.62 5.62 0.02 0.36% 5.53 5.62 45746 2554 0.72%
2025-01-23 5.71 5.60 -0.04 -0.71% 5.60 5.74 47534 2700 0.75%
2025-01-22 5.67 5.64 -0.04 -0.70% 5.59 5.67 40275 2266 0.63%
2025-01-21 5.83 5.68 -0.15 -2.57% 5.65 5.85 65999 3769 1.04%
2025-01-20 5.90 5.83 -0.01 -0.17% 5.82 5.90 63554 3711 1.00%
2025-01-17 5.96 5.84 -0.13 -2.18% 5.81 5.96 69355 4070 1.09%
2025-01-16 5.96 5.97 0.01 0.17% 5.92 6.08 98076 5877 1.54%
2025-01-15 6.02 5.96 -0.10 -1.65% 5.92 6.03 78285 4676 1.23%
2025-01-14 5.87 6.06 0.18 3.06% 5.83 6.06 115264 6870 1.81%
2025-01-13 5.88 5.88 -0.11 -1.84% 5.82 6.12 124838 7434 1.97%
2025-01-10 5.90 5.99 0.03 0.50% 5.71 6.14 211234 12511 3.33%
2025-01-09 5.60 5.96 0.31 5.49% 5.51 6.46 209849 12707 3.30%
2025-01-08 5.66 5.65 -0.01 -0.18% 5.51 5.75 60019 3383 0.94%
2025-01-07 5.61 5.66 0.01 0.18% 5.54 5.74 60694 3410 0.96%
2025-01-06 5.54 5.65 0.11 1.99% 5.44 5.76 80371 4538 1.27%
2025-01-03 5.78 5.54 -0.23 -3.99% 5.53 5.81 73871 4185 1.16%
2025-01-02 5.90 5.77 -0.16 -2.70% 5.71 5.97 60812 3547 0.96%
2024-12-31 6.06 5.93 -0.11 -1.82% 5.91 6.11 51181 3066 0.81%
2024-12-30 6.17 6.04 -0.11 -1.79% 6.03 6.17 53383 3236 0.84%