凯普生物(300639)股票行情
凯普生物(300639)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 6.31 | 6.16 | -0.15 | -2.38% | 6.13 | 6.39 | 123698 | 7708.23 | 1.95% | 0.00 |
| 2026-03-25 | 6.35 | 6.31 | 0.00 | 0.00% | 6.23 | 6.36 | 153573 | 9667.11 | 2.42% | 0.00 |
| 2026-03-24 | 6.10 | 6.31 | 0.33 | 5.52% | 6.03 | 6.32 | 205820 | 12699.57 | 3.24% | 0.00 |
| 2026-03-23 | 6.24 | 5.98 | -0.39 | -6.12% | 5.93 | 6.26 | 222369 | 13561.40 | 3.50% | 0.00 |
| 2026-03-20 | 6.61 | 6.37 | -0.23 | -3.48% | 6.36 | 6.68 | 244440 | 15820.88 | 3.85% | 0.00 |
| 2026-03-19 | 6.70 | 6.60 | -0.16 | -2.37% | 6.58 | 6.94 | 275575 | 18524.97 | 4.34% | 0.00 |
| 2026-03-18 | 6.66 | 6.76 | 0.15 | 2.27% | 6.58 | 6.77 | 162624 | 10869.86 | 2.56% | 0.00 |
| 2026-03-17 | 6.66 | 6.61 | -0.06 | -0.90% | 6.61 | 6.78 | 130412 | 8727.17 | 2.05% | 0.00 |
| 2026-03-16 | 6.65 | 6.67 | 0.04 | 0.60% | 6.60 | 6.73 | 148697 | 9898.42 | 2.34% | 0.00 |
| 2026-03-13 | 6.57 | 6.63 | 0.02 | 0.30% | 6.53 | 6.74 | 155819 | 10378.84 | 2.45% | 0.00 |
| 2026-03-12 | 6.64 | 6.61 | -0.04 | -0.60% | 6.59 | 6.70 | 137184 | 9099.76 | 2.16% | 0.00 |
| 2026-03-11 | 6.74 | 6.65 | -0.09 | -1.34% | 6.61 | 6.75 | 162137 | 10781.96 | 2.55% | 0.00 |
| 2026-03-10 | 6.66 | 6.74 | 0.12 | 1.81% | 6.60 | 6.78 | 192032 | 12899.05 | 3.02% | 1.00 |
| 2026-03-09 | 6.50 | 6.62 | 0.03 | 0.46% | 6.46 | 6.65 | 196390 | 12866.06 | 3.09% | 0.00 |
| 2026-03-06 | 6.43 | 6.59 | 0.18 | 2.81% | 6.33 | 6.60 | 192427 | 12568.18 | 3.03% | 16.00 |
| 2026-03-05 | 6.39 | 6.41 | 0.12 | 1.91% | 6.36 | 6.46 | 178802 | 11478.49 | 2.82% | 0.00 |
| 2026-03-04 | 6.23 | 6.29 | 0.02 | 0.32% | 6.21 | 6.36 | 184763 | 11599.45 | 2.91% | 0.00 |
| 2026-03-03 | 6.53 | 6.27 | -0.27 | -4.13% | 6.25 | 6.58 | 211928 | 13560.54 | 3.34% | 0.00 |
| 2026-03-02 | 6.62 | 6.54 | -0.22 | -3.25% | 6.41 | 6.67 | 254248 | 16576.43 | 4.00% | 0.00 |
| 2026-02-27 | 6.72 | 6.76 | 0.01 | 0.15% | 6.68 | 6.77 | 185671 | 12472.80 | 2.92% | 0.00 |
| 2026-02-26 | 6.85 | 6.75 | -0.10 | -1.46% | 6.72 | 6.85 | 228163 | 15424.30 | 3.59% | 2.00 |
| 2026-02-25 | 6.83 | 6.85 | 0.02 | 0.29% | 6.82 | 6.94 | 222542 | 15274.72 | 3.50% | 0.00 |
| 2026-02-24 | 7.02 | 6.83 | 0.03 | 0.44% | 6.82 | 7.04 | 234596 | 16135.06 | 3.69% | 5.00 |
| 2026-02-13 | 7.02 | 6.80 | -0.09 | -1.31% | 6.80 | 7.04 | 202030 | 13888.77 | 3.18% | 0.00 |
| 2026-02-12 | 7.04 | 6.89 | -0.13 | -1.85% | 6.89 | 7.08 | 323068 | 22443.17 | 5.09% | 80.00 |
| 2026-02-11 | 7.33 | 7.02 | -0.31 | -4.23% | 7.02 | 7.34 | 484878 | 34574.75 | 7.63% | 20.00 |
| 2026-02-10 | 7.20 | 7.33 | 0.13 | 1.81% | 7.13 | 7.59 | 691427 | 51007.21 | 10.89% | 0.00 |
| 2026-02-09 | 7.12 | 7.20 | 0.08 | 1.12% | 7.06 | 7.28 | 559781 | 40140.70 | 8.81% | 1.00 |
| 2026-02-06 | 7.07 | 7.12 | 0.19 | 2.74% | 7.07 | 7.42 | 825799 | 59848.45 | 13.00% | 1.00 |
| 2026-02-05 | 6.90 | 6.93 | -0.21 | -2.94% | 6.83 | 7.04 | 389871 | 27030.98 | 6.14% | 16.00 |
| 2026-02-04 | 7.21 | 7.14 | -0.17 | -2.33% | 7.01 | 7.21 | 517462 | 36742.49 | 8.15% | 19.00 |
| 2026-02-03 | 7.16 | 7.31 | 0.11 | 1.53% | 7.05 | 7.35 | 602025 | 43361.46 | 9.48% | 126.00 |
| 2026-02-02 | 7.34 | 7.20 | -0.44 | -5.76% | 7.18 | 7.68 | 737869 | 54287.94 | 11.62% | 31.00 |
| 2026-01-30 | 8.01 | 7.64 | -0.30 | -3.78% | 7.58 | 8.80 | 1162480 | 94250.71 | 18.30% | 5.00 |
| 2026-01-29 | 8.82 | 7.94 | -0.87 | -9.88% | 7.91 | 9.00 | 1260687 | 103454.84 | 19.85% | 15.00 |
| 2026-01-28 | 8.66 | 8.81 | 0.11 | 1.26% | 8.66 | 10.07 | 1793442 | 165373.77 | 28.24% | 95.00 |
| 2026-01-27 | 7.77 | 8.70 | 1.45 | 20.00% | 7.68 | 8.70 | 1734777 | 142890.59 | 27.31% | 0.00 |
| 2026-01-26 | 6.16 | 7.25 | 1.21 | 20.03% | 6.12 | 7.25 | 642126 | 43351.06 | 10.11% | 0.00 |
| 2026-01-23 | 5.94 | 6.04 | 0.10 | 1.68% | 5.91 | 6.04 | 100963 | 6049.06 | 1.59% | 0.00 |
| 2026-01-22 | 5.90 | 5.94 | 0.04 | 0.68% | 5.88 | 5.95 | 80891 | 4787.49 | 1.27% | 0.00 |
| 2026-01-21 | 5.87 | 5.90 | 0.03 | 0.51% | 5.84 | 5.97 | 94966 | 5600.85 | 1.50% | 0.00 |
| 2026-01-20 | 5.87 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 85383 | 4990.53 | 1.34% | 0.00 |
| 2026-01-19 | 5.90 | 5.86 | -0.06 | -1.01% | 5.82 | 5.95 | 111191 | 6524.31 | 1.75% | 0.00 |
| 2026-01-16 | 6.03 | 5.92 | -0.12 | -1.99% | 5.88 | 6.07 | 177398 | 10530.62 | 2.79% | 0.00 |
| 2026-01-15 | 6.16 | 6.04 | -0.12 | -1.95% | 5.99 | 6.23 | 194665 | 11826.05 | 3.06% | 0.00 |
| 2026-01-14 | 6.09 | 6.16 | 0.07 | 1.15% | 5.88 | 6.28 | 365353 | 22496.57 | 5.75% | 0.00 |
| 2026-01-13 | 5.95 | 6.09 | 0.35 | 6.10% | 5.95 | 6.33 | 427803 | 26267.81 | 6.74% | 0.00 |
| 2026-01-12 | 5.70 | 5.74 | 0.06 | 1.06% | 5.68 | 5.74 | 86248 | 4931.87 | 1.36% | 0.00 |
| 2026-01-09 | 5.63 | 5.68 | 0.02 | 0.35% | 5.60 | 5.72 | 90706 | 5137.69 | 1.43% | 0.00 |
| 2026-01-08 | 5.53 | 5.66 | 0.11 | 1.98% | 5.53 | 5.68 | 79559 | 4476.71 | 1.25% | 0.00 |
| 2026-01-07 | 5.62 | 5.55 | -0.10 | -1.77% | 5.53 | 5.66 | 83188 | 4642.22 | 1.31% | 0.00 |
| 2026-01-06 | 5.67 | 5.65 | -0.02 | -0.35% | 5.60 | 5.72 | 87659 | 4951.86 | 1.38% | 0.00 |
| 2026-01-05 | 5.42 | 5.67 | 0.29 | 5.39% | 5.39 | 5.68 | 133669 | 7469.71 | 2.10% | 0.00 |
| 2025-12-31 | 5.39 | 5.38 | 0.00 | 0.00% | 5.33 | 5.41 | 55321 | 2973.45 | 0.87% | 0.00 |
| 2025-12-30 | 5.43 | 5.38 | -0.06 | -1.10% | 5.35 | 5.43 | 56153 | 3030.25 | 0.88% | 0.00 |
| 2025-12-29 | 5.49 | 5.44 | -0.05 | -0.91% | 5.40 | 5.49 | 56949 | 3094.28 | 0.90% | 0.00 |
| 2025-12-26 | 5.55 | 5.49 | -0.05 | -0.90% | 5.47 | 5.56 | 49778 | 2745.49 | 0.78% | 0.00 |
| 2025-12-25 | 5.54 | 5.54 | 0.03 | 0.54% | 5.49 | 5.57 | 53408 | 2954.69 | 0.84% | 0.00 |
| 2025-12-24 | 5.49 | 5.51 | 0.02 | 0.36% | 5.44 | 5.60 | 66935 | 3682.59 | 1.05% | 0.00 |
| 2025-12-23 | 5.54 | 5.49 | -0.05 | -0.90% | 5.46 | 5.55 | 42389 | 2328.91 | 0.67% | 0.00 |
| 2025-12-22 | 5.61 | 5.54 | -0.07 | -1.25% | 5.53 | 5.61 | 47562 | 2644.82 | 0.75% | 0.00 |
| 2025-12-19 | 5.52 | 5.61 | 0.07 | 1.26% | 5.49 | 5.62 | 59307 | 3306.56 | 0.93% | 0.00 |
| 2025-12-18 | 5.42 | 5.54 | 0.10 | 1.84% | 5.42 | 5.57 | 56972 | 3145.06 | 0.90% | 0.00 |
| 2025-12-17 | 5.41 | 5.44 | 0.01 | 0.18% | 5.35 | 5.47 | 55687 | 3008.58 | 0.88% | 0.00 |
| 2025-12-16 | 5.49 | 5.43 | -0.07 | -1.27% | 5.42 | 5.52 | 59161 | 3226.01 | 0.93% | 0.00 |
| 2025-12-15 | 5.46 | 5.50 | -0.01 | -0.18% | 5.43 | 5.56 | 55266 | 3039.77 | 0.87% | 0.00 |
| 2025-12-12 | 5.55 | 5.51 | -0.04 | -0.72% | 5.48 | 5.57 | 66628 | 3680.27 | 1.05% | 0.00 |
| 2025-12-11 | 5.66 | 5.55 | -0.11 | -1.94% | 5.53 | 5.67 | 68608 | 3820.97 | 1.08% | 0.00 |
| 2025-12-10 | 5.73 | 5.66 | -0.08 | -1.39% | 5.65 | 5.75 | 70544 | 4010.29 | 1.11% | 0.00 |
| 2025-12-09 | 5.85 | 5.74 | -0.12 | -2.05% | 5.72 | 5.87 | 77766 | 4498.93 | 1.22% | 0.00 |
| 2025-12-08 | 5.93 | 5.86 | -0.07 | -1.18% | 5.85 | 5.96 | 72610 | 4284.58 | 1.14% | 0.00 |
| 2025-12-05 | 5.86 | 5.93 | 0.07 | 1.19% | 5.77 | 5.94 | 73851 | 4323.26 | 1.16% | 0.00 |
| 2025-12-04 | 5.87 | 5.86 | 0.00 | 0.00% | 5.75 | 5.96 | 93194 | 5463.71 | 1.47% | 0.00 |
| 2025-12-03 | 5.87 | 5.86 | -0.04 | -0.68% | 5.82 | 5.92 | 57129 | 3352.24 | 0.90% | 0.00 |
| 2025-12-02 | 5.91 | 5.90 | 0.02 | 0.34% | 5.78 | 5.92 | 80087 | 4692.25 | 1.26% | 0.00 |
| 2025-12-01 | 5.96 | 5.88 | -0.05 | -0.84% | 5.86 | 6.00 | 76195 | 4510.37 | 1.20% | 0.00 |
| 2025-11-28 | 5.93 | 5.93 | 0.00 | 0.00% | 5.84 | 5.96 | 50708 | 2985.76 | 0.80% | 0.00 |
| 2025-11-27 | 5.90 | 5.93 | 0.02 | 0.34% | 5.85 | 5.95 | 52722 | 3111.22 | 0.83% | 0.00 |
| 2025-11-26 | 5.96 | 5.91 | -0.05 | -0.84% | 5.89 | 6.07 | 77626 | 4640.86 | 1.22% | 0.00 |
| 2025-11-25 | 5.90 | 5.96 | 0.07 | 1.19% | 5.87 | 5.99 | 69904 | 4155.39 | 1.10% | 0.00 |
深证大盘股票行情在线 K线走势图
凯普生物(300639)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
