实朴检测 (301228) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-25	68.43	67.71	-0.27	-0.40%	66.10	69.81	35091	23700	2.94%
2026-05-22	67.09	67.98	2.00	3.03%	66.20	69.93	43112	29298	3.61%
2026-05-21	70.27	65.98	-4.06	-5.80%	65.45	71.56	49512	34216	4.15%
2026-05-20	65.00	70.04	3.85	5.82%	65.00	71.08	61858	42651	5.18%
2026-05-19	62.70	66.19	3.20	5.08%	61.69	66.20	39504	25468	3.31%
2026-05-18	61.49	62.99	1.50	2.44%	60.80	63.28	25558	15967	2.14%
2026-05-15	60.38	61.49	0.50	0.82%	59.70	62.30	26827	16389	2.25%
2026-05-14	62.25	60.99	-1.61	-2.57%	60.44	63.00	29004	17808	2.43%
2026-05-13	61.41	62.60	1.10	1.79%	59.80	63.00	40055	24646	3.35%
2026-05-12	64.01	61.50	-2.17	-3.41%	60.81	65.05	58626	36626	4.91%
2026-05-11	63.40	63.67	1.26	2.02%	61.50	64.96	54187	34373	4.54%
2026-05-08	60.88	62.41	1.43	2.35%	60.21	63.97	47607	29562	3.99%
2026-05-07	56.15	60.98	4.83	8.60%	56.15	61.96	72838	43726	6.10%
2026-05-06	53.50	56.15	3.05	5.74%	53.10	56.50	47149	25946	3.95%
2026-04-30	53.13	53.10	-1.00	-1.85%	53.03	55.20	30750	16611	2.57%
2026-04-29	53.14	54.10	0.19	0.35%	53.01	55.50	25132	13718	2.10%
2026-04-28	53.14	53.91	-2.07	-3.70%	53.14	55.50	28935	15725	2.42%
2026-04-27	54.81	55.98	1.12	2.04%	53.88	56.60	39577	21906	3.31%
2026-04-24	55.65	54.86	-0.79	-1.42%	53.00	55.87	28020	15252	2.35%
2026-04-23	57.84	55.65	-1.53	-2.68%	55.29	58.80	39691	22432	3.32%
2026-04-22	55.16	57.18	1.79	3.23%	54.70	57.37	38104	21377	3.19%
2026-04-21	56.35	55.39	-1.59	-2.79%	54.56	56.56	43107	23897	3.61%
2026-04-20	58.15	56.98	-0.93	-1.61%	55.75	59.30	59186	33727	4.96%
2026-04-17	53.26	57.91	4.65	8.73%	53.26	58.78	74576	42372	6.24%
2026-04-16	53.13	53.26	-0.04	-0.08%	52.50	55.66	63746	34199	5.34%
2026-04-15	53.41	53.30	-0.32	-0.60%	52.86	55.34	70584	37873	5.91%
2026-04-14	50.76	53.62	5.73	11.96%	48.35	53.96	120418	63133	10.08%
2026-04-13	44.70	47.89	3.73	8.45%	44.55	48.38	93054	43693	7.79%
2026-04-10	45.52	44.16	-0.57	-1.27%	43.35	45.52	27149	11905	2.27%
2026-04-09	44.01	44.73	0.18	0.40%	43.48	46.44	48790	22039	4.08%
2026-04-08	42.98	44.55	3.02	7.27%	42.32	44.68	27157	11863	2.27%
2026-04-07	42.32	41.53	-0.36	-0.86%	41.46	42.43	10553	4418	0.88%
2026-04-03	44.23	41.89	-2.21	-5.01%	41.69	44.48	24510	10439	2.05%
2026-04-02	43.58	44.10	0.26	0.59%	43.30	44.48	16146	7087	1.35%
2026-04-01	43.61	43.84	1.09	2.55%	43.01	44.25	18408	8040	1.54%
2026-03-31	43.33	42.75	-0.04	-0.09%	42.75	44.92	27522	12007	2.30%
2026-03-30	40.66	42.79	1.88	4.60%	40.40	42.99	31700	13386	2.65%
2026-03-27	39.70	40.91	1.02	2.56%	39.02	41.64	17810	7240	1.49%
2026-03-26	41.04	39.89	-1.12	-2.73%	39.54	43.24	31014	12850	2.60%
2026-03-25	40.70	41.01	0.58	1.43%	40.33	41.50	15248	6249	1.28%
2026-03-24	40.28	40.43	1.63	4.20%	38.52	41.38	19470	7771	1.63%
2026-03-23	40.14	38.80	-2.34	-5.69%	38.20	41.00	26048	10306	2.18%
2026-03-20	42.63	41.14	-0.85	-2.02%	41.10	42.63	21101	8815	1.77%
2026-03-19	44.66	41.99	-3.08	-6.83%	41.55	44.66	33459	14359	2.80%
2026-03-18	45.00	45.07	0.52	1.17%	44.06	45.45	29684	13319	2.49%
2026-03-17	45.31	44.55	-0.31	-0.69%	44.19	46.46	24687	11167	2.07%
2026-03-16	42.60	44.86	2.21	5.18%	42.60	44.98	39943	17702	3.34%
2026-03-13	43.98	42.65	-0.76	-1.75%	42.28	43.99	23515	10050	1.97%
2026-03-12	42.57	43.41	0.84	1.97%	42.02	43.66	20437	8761	1.71%
2026-03-11	43.86	42.57	-1.32	-3.01%	42.48	44.57	24466	10584	2.05%
2026-03-10	42.45	43.89	1.99	4.75%	42.25	44.08	25125	10890	2.10%
2026-03-09	43.00	41.90	-1.65	-3.79%	41.00	43.07	20902	8755	1.75%
2026-03-06	42.90	43.55	0.65	1.52%	42.43	43.83	17368	7527	1.45%
2026-03-05	42.05	42.90	1.41	3.40%	41.80	43.25	19718	8405	1.65%
2026-03-04	41.49	41.49	-0.61	-1.45%	40.84	42.46	21066	8780	1.76%
2026-03-03	44.93	42.10	-2.90	-6.44%	42.00	45.92	33680	14629	2.82%
2026-03-02	45.00	45.00	-0.70	-1.53%	44.10	46.80	34234	15593	2.87%
2026-02-27	45.22	45.70	0.19	0.42%	45.22	46.46	26424	12105	2.21%
2026-02-26	44.10	45.51	1.45	3.29%	43.50	45.75	39144	17463	3.28%
2026-02-25	45.29	44.06	-1.01	-2.24%	43.20	45.29	38839	17081	3.25%
2026-02-24	43.29	45.07	2.12	4.94%	43.29	45.96	41789	18784	3.50%