凯普生物（300639）历史行情
以下为凯普生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.440 | 6.190 | 6.580 | 6.150 | -0.130 | -2.057% | 1,397.34万 | 0.87亿 | 2.217% |
| 2026-10-07 | 6.220 | 6.320 | 6.400 | 6.160 | 0.120 | 1.935% | 1,434.39万 | 0.91亿 | 2.276% |
| 2026-10-06 | 6.220 | 6.320 | 6.400 | 6.160 | 0.120 | 1.935% | 1,434.39万 | 0.91亿 | 2.276% |
| 2026-10-05 | 6.220 | 6.320 | 6.400 | 6.160 | 0.120 | 1.935% | 1,434.39万 | 0.91亿 | 2.276% |
| 2026-10-02 | 6.220 | 6.320 | 6.400 | 6.160 | 0.120 | 1.935% | 1,434.39万 | 0.91亿 | 2.276% |
| 2026-10-01 | 6.220 | 6.320 | 6.400 | 6.160 | 0.120 | 1.935% | 1,434.39万 | 0.91亿 | 2.276% |
| 2026-09-30 | 6.220 | 6.320 | 6.400 | 6.160 | 0.120 | 1.935% | 14.34万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.250 | 6.200 | 6.310 | 6.160 | -0.090 | -1.431% | 15.10万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.340 | 6.290 | 6.600 | 6.210 | 0.070 | 1.125% | 21.36万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.170 | 6.220 | 6.290 | 6.130 | 0.040 | 0.647% | 1,286.76万 | 0.80亿 | 2.042% |
| 2026-09-24 | 6.170 | 6.220 | 6.290 | 6.130 | 0.040 | 0.647% | 12.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.140 | 6.180 | 6.210 | 6.120 | 0.010 | 0.162% | 10.76万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.140 | 6.170 | 6.230 | 6.060 | 0.030 | 0.489% | 17.05万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.890 | 6.140 | 6.150 | 5.880 | 0.240 | 4.068% | 17.54万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.840 | 5.900 | 6.000 | 5.800 | 0.100 | 1.724% | 11.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.690 | 5.800 | 5.850 | 5.610 | 0.130 | 2.293% | 8.31万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.620 | 5.670 | 5.710 | 5.590 | 0.010 | 0.177% | 5.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.800 | 5.660 | 5.810 | 5.640 | -0.130 | -2.245% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.610 | 5.790 | 5.830 | 5.610 | 0.150 | 2.660% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.750 | 5.640 | 5.760 | 5.600 | -0.110 | -1.913% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.820 | 5.750 | 5.820 | 5.710 | -0.100 | -1.709% | 6.55万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.940 | 5.850 | 5.950 | 5.820 | -0.120 | -2.010% | 7.60万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.850 | 5.970 | 5.970 | 5.820 | 0.100 | 1.704% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.880 | 5.870 | 5.940 | 5.840 | -0.030 | -0.508% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.950 | 5.900 | 6.040 | 5.870 | -0.050 | -0.840% | 8.22万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.070 | 5.950 | 6.080 | 5.920 | -0.120 | -1.977% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.110 | 6.070 | 6.130 | 5.980 | -0.070 | -1.140% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.930 | 6.140 | 6.200 | 5.910 | 0.220 | 3.716% | 16.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.020 | 5.920 | 6.020 | 5.870 | -0.130 | -2.149% | 10.65万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.110 | 6.050 | 6.120 | 6.040 | -0.070 | -1.144% | 9.33万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.080 | 6.120 | 6.160 | 6.040 | 0.020 | 0.328% | 10.24万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.140 | 6.100 | 6.270 | 6.060 | -0.050 | -0.813% | 12.85万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.930 | 6.150 | 6.180 | 5.890 | 0.180 | 3.015% | 13.68万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.140 | 5.970 | 6.200 | 5.910 | -0.210 | -3.398% | 14.12万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.200 | 6.180 | 6.310 | 6.100 | -0.110 | -1.749% | 22.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.300 | 6.290 | 6.420 | 6.150 | 0.290 | 4.833% | 33.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.020 | 6.000 | 6.180 | 5.930 | -0.010 | -0.166% | 24.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.170 | 6.010 | 6.250 | 5.990 | -0.140 | -2.276% | 19.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.600 | 6.150 | 6.620 | 6.050 | -0.260 | -4.056% | 32.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.220 | 6.410 | 6.490 | 6.200 | 0.140 | 2.233% | 24.50万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.350 | 6.270 | 6.450 | 6.180 | -0.010 | -0.159% | 30.15万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.950 | 6.280 | 6.330 | 5.930 | 0.300 | 5.017% | 29.32万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.840 | 5.980 | 6.090 | 5.810 | 0.090 | 1.528% | 22.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.830 | 5.890 | 5.960 | 5.810 | 0.040 | 0.684% | 14.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.680 | 5.850 | 5.870 | 5.640 | 0.150 | 2.632% | 18.81万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.700 | 5.700 | 5.770 | 5.600 | -0.040 | -0.697% | 14.77万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.720 | 5.740 | 5.790 | 5.650 | -0.010 | -0.174% | 19.18万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.790 | 5.750 | 5.880 | 5.710 | -0.050 | -0.862% | 16.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.540 | 5.800 | 5.840 | 5.470 | 0.240 | 4.317% | 26.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.520 | 5.560 | 5.640 | 5.460 | -0.060 | -1.068% | 20.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.400 | 5.620 | 5.660 | 5.360 | 0.160 | 2.930% | 27.83万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.480 | 5.460 | 5.500 | 5.390 | -0.080 | -1.444% | 19.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.380 | 5.540 | 5.550 | 5.300 | 0.080 | 1.465% | 29.00万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.110 | 5.460 | 5.460 | 5.080 | 0.070 | 1.299% | 31.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.250 | 5.390 | 5.790 | 5.250 | 0.270 | 5.273% | 38.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.980 | 5.120 | 5.140 | 4.940 | 0.110 | 2.196% | 13.80万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.000 | 5.010 | 5.190 | 4.980 | -0.060 | -1.183% | 14.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.120 | 5.070 | 5.130 | 4.850 | -0.100 | -1.934% | 18.52万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.180 | 5.170 | 5.350 | 5.060 | -0.070 | -1.336% | 16.28万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.540 | 5.240 | 5.600 | 5.210 | -0.330 | -5.925% | 19.22万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.510 | 5.570 | 5.630 | 5.390 | 0.000 | 0.000% | 17.89万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.390 | 5.570 | 5.590 | 5.330 | 0.180 | 3.340% | 20.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.140 | 5.390 | 5.410 | 5.110 | 0.210 | 4.054% | 18.77万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.230 | 5.180 | 5.300 | 5.130 | -0.050 | -0.956% | 12.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.070 | 5.230 | 5.330 | 4.960 | 0.140 | 2.750% | 15.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.020 | 5.090 | 5.200 | 4.990 | 0.030 | 0.593% | 9.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.100 | 5.060 | 5.190 | 5.020 | -0.030 | -0.589% | 8.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.330 | 5.090 | 5.350 | 5.070 | -0.240 | -4.503% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.280 | 5.330 | 5.430 | 5.240 | 0.030 | 0.566% | 13.38万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.220 | 5.300 | 5.340 | 5.150 | 0.110 | 2.119% | 12.78万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.170 | 5.190 | 5.330 | 5.100 | 0.020 | 0.387% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.980 | 5.170 | 5.190 | 4.930 | 0.200 | 4.024% | 14.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.050 | 4.970 | 5.050 | 4.910 | -0.080 | -1.584% | 11.29万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.880 | 5.050 | 5.050 | 4.750 | 0.170 | 3.484% | 13.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.110 | 4.880 | 5.110 | 4.870 | -0.250 | -4.873% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.270 | 5.130 | 5.270 | 5.080 | -0.130 | -2.471% | 10.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.420 | 5.260 | 5.500 | 5.250 | -0.210 | -3.839% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.340 | 5.470 | 5.610 | 5.300 | 0.120 | 2.243% | 14.77万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.350 | 5.350 | 5.370 | 5.100 | 0.010 | 0.187% | 13.27万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.250 | 5.340 | 5.380 | 5.210 | 0.110 | 2.103% | 10.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.310 | 5.230 | 5.350 | 5.210 | -0.130 | -2.425% | 6.79万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.360 | 5.360 | 5.370 | 5.250 | -0.010 | -0.186% | 7.96万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.310 | 5.370 | 5.420 | 5.290 | 0.050 | 0.940% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.200 | 5.320 | 5.340 | 5.160 | 0.160 | 3.101% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.220 | 5.160 | 5.260 | 5.100 | -0.100 | -1.901% | 8.15万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.330 | 5.260 | 5.360 | 5.180 | -0.090 | -1.682% | 8.96万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.290 | 5.350 | 5.370 | 5.190 | 0.100 | 1.905% | 9.28万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.350 | 5.250 | 5.410 | 5.190 | -0.180 | -3.315% | 11.20万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.420 | 5.430 | 5.510 | 5.380 | 0.050 | 0.929% | 9.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.530 | 5.380 | 5.540 | 5.330 | -0.160 | -2.888% | 12.18万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.600 | 5.540 | 5.610 | 5.490 | -0.070 | -1.248% | 10.87万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.820 | 5.610 | 5.820 | 5.560 | -0.210 | -3.608% | 12.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.720 | 5.820 | 5.860 | 5.670 | 0.060 | 1.042% | 9.72万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.990 | 5.760 | 5.990 | 5.750 | -0.240 | -4.000% | 16.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.970 | 6.000 | 6.010 | 5.860 | 0.060 | 1.010% | 12.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.120 | 5.940 | 6.120 | 5.930 | -0.220 | -3.571% | 17.13万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.200 | 6.160 | 6.260 | 6.050 | -0.120 | -1.911% | 19.43万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.200 | 6.280 | 6.530 | 6.170 | 0.100 | 1.618% | 25.02万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.220 | 6.180 | 6.260 | 6.110 | 0.000 | 0.000% | 14.86万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.510 | 6.180 | 6.510 | 6.130 | -0.330 | -5.069% | 26.86万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.500 | 6.510 | 6.680 | 6.370 | 0.010 | 0.154% | 27.67万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.330 | 6.500 | 6.530 | 6.320 | 0.150 | 2.362% | 26.72万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.400 | 6.350 | 6.440 | 6.270 | 0.040 | 0.634% | 22.00万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.470 | 6.310 | 6.530 | 6.250 | -0.190 | -2.923% | 29.59万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.750 | 6.500 | 6.770 | 6.500 | -0.260 | -3.846% | 31.48万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.880 | 6.760 | 6.980 | 6.730 | -0.140 | -2.029% | 36.95万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.170 | 6.900 | 7.260 | 6.880 | -0.380 | -5.220% | 70.91万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.720 | 7.280 | 7.550 | 6.720 | 0.830 | 12.868% | 98.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.190 | 6.450 | 6.550 | 6.160 | 0.340 | 5.565% | 38.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.180 | 6.110 | 6.180 | 6.080 | -0.030 | -0.489% | 12.01万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.080 | 6.140 | 6.160 | 6.060 | 0.080 | 1.320% | 12.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.080 | 6.060 | 6.150 | 6.020 | -0.070 | -1.142% | 13.29万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.060 | 6.130 | 6.200 | 6.040 | 0.200 | 3.373% | 18.62万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.080 | 5.930 | 6.150 | 5.890 | -0.170 | -2.787% | 15.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.040 | 6.100 | 6.100 | 5.930 | 0.050 | 0.826% | 16.10万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.180 | 6.050 | 6.200 | 6.030 | -0.160 | -2.576% | 14.34万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.350 | 6.210 | 6.360 | 6.100 | -0.170 | -2.665% | 24.08万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.300 | 6.380 | 6.480 | 6.240 | 0.110 | 1.754% | 21.66万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.570 | 6.270 | 6.570 | 6.240 | -0.340 | -5.144% | 32.10万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.580 | 6.610 | 6.700 | 6.500 | -0.020 | -0.302% | 23.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.780 | 6.630 | 6.780 | 6.560 | -0.210 | -3.070% | 31.66万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.880 | 6.840 | 6.970 | 6.710 | -0.150 | -2.146% | 42.77万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.530 | 6.990 | 6.990 | 6.530 | 0.500 | 7.704% | 70.95万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.490 | 6.490 | 6.560 | 6.340 | 0.080 | 1.248% | 20.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.470 | 6.410 | 6.470 | 6.270 | 0.000 | 0.000% | 27.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.750 | 6.510 | 6.800 | 6.490 | 0.000 | 0.000% | 42.08万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.880 | 6.760 | 6.960 | 6.670 | 0.000 | 0.000% | 41.15万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.970 | 6.930 | 7.060 | 6.820 | 0.000 | 0.000% | 63.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.650 | 7.030 | 7.040 | 6.470 | 0.000 | 0.000% | 58.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.880 | 6.680 | 6.970 | 6.660 | 0.000 | 0.000% | 55.17万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.670 | 7.100 | 7.100 | 6.620 | 0.000 | 0.000% | 85.81万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.420 | 6.690 | 6.710 | 6.280 | 0.000 | 0.000% | 32.21万 | 0.00亿 | 0.000% |