实朴检测（301228）历史行情

以下为实朴检测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
2026-10-02	52.580	51.590	52.600	49.710	-0.380	-0.731%	242.37万	1.23亿	2.026%
2026-10-01	52.580	51.590	52.600	49.710	-0.380	-0.731%	242.37万	1.23亿	2.026%
2026-09-30	52.580	51.590	52.600	49.710	-0.380	-0.731%	2.42万	0.00亿	0.000%
2026-09-29	51.600	51.970	52.900	50.910	0.210	0.406%	1.67万	0.00亿	0.000%
2026-09-28	55.150	51.760	55.400	51.330	-3.390	-6.147%	1.95万	0.00亿	0.000%
2026-09-27	57.800	55.150	58.120	54.820	-2.940	-5.061%	237.34万	1.33亿	1.984%
2026-09-24	57.800	55.150	58.120	54.820	-2.940	-5.061%	2.37万	0.00亿	0.000%
2026-09-23	57.570	58.090	58.770	56.390	0.800	1.396%	2.53万	0.00亿	0.000%
2026-09-22	57.500	57.290	59.000	56.210	0.240	0.421%	2.27万	0.00亿	0.000%
2026-09-21	56.890	57.050	58.190	56.100	0.170	0.299%	2.14万	0.00亿	0.000%
2026-09-18	56.350	56.880	57.500	56.340	0.220	0.388%	1.89万	0.00亿	0.000%
2026-09-17	59.000	56.660	59.000	55.600	-1.670	-2.863%	2.60万	0.00亿	0.000%
2026-09-16	55.660	58.330	58.730	55.660	2.760	4.967%	2.38万	0.00亿	0.000%
2026-09-15	56.280	55.570	58.780	55.110	-1.090	-1.924%	2.44万	0.00亿	0.000%
2026-09-14	57.550	56.660	58.400	56.610	-1.730	-2.963%	1.55万	0.00亿	0.000%
2026-09-11	58.170	58.390	59.180	56.850	0.090	0.154%	1.96万	0.00亿	0.000%
2026-09-10	59.230	58.300	59.560	56.280	-1.550	-2.590%	1.90万	0.00亿	0.000%
2026-09-09	58.720	59.850	60.610	58.190	1.310	2.238%	2.25万	0.00亿	0.000%
2026-09-08	58.150	58.540	60.280	57.780	0.420	0.723%	2.99万	0.00亿	0.000%
2026-09-07	59.810	58.120	60.140	57.500	-1.470	-2.467%	2.98万	0.00亿	0.000%
2026-09-04	61.480	59.590	61.610	59.060	-1.410	-2.311%	2.66万	0.00亿	0.000%
2026-09-03	65.220	61.000	66.450	59.400	-3.920	-6.038%	4.22万	0.00亿	0.000%
2026-09-02	67.530	64.920	68.580	64.620	-3.450	-5.046%	3.08万	0.00亿	0.000%
2026-09-01	71.600	68.370	71.800	65.360	-2.590	-3.650%	6.10万	0.00亿	0.000%
2026-08-31	66.160	70.960	71.750	65.510	4.810	7.271%	5.40万	0.00亿	0.000%
2026-08-28	64.800	66.150	68.300	64.600	0.910	1.395%	3.87万	0.00亿	0.000%
2026-08-27	62.850	65.240	66.700	62.850	2.450	3.902%	4.38万	0.00亿	0.000%
2026-08-26	63.630	62.790	64.670	61.310	0.110	0.175%	2.27万	0.00亿	0.000%
2026-08-25	59.700	62.680	63.100	59.200	2.900	4.851%	3.42万	0.00亿	0.000%
2026-08-24	59.870	59.780	62.250	57.000	0.960	1.632%	3.35万	0.00亿	0.000%
2026-08-21	56.920	58.820	59.240	55.600	1.330	2.313%	1.82万	0.00亿	0.000%
2026-08-20	56.310	57.490	58.290	55.300	1.800	3.232%	2.26万	0.00亿	0.000%
2026-08-19	60.330	55.690	60.330	55.200	-5.610	-9.152%	3.14万	0.00亿	0.000%
2026-08-18	60.990	61.300	61.680	59.260	0.220	0.360%	3.15万	0.00亿	0.000%
2026-08-17	61.010	61.080	62.470	59.190	-0.490	-0.796%	4.94万	0.00亿	0.000%
2026-08-14	64.030	61.570	64.030	60.850	-3.300	-5.087%	4.05万	0.00亿	0.000%
2026-08-13	67.290	64.870	67.590	62.580	-2.420	-3.596%	5.82万	0.00亿	0.000%
2026-08-12	67.170	67.290	68.400	66.610	-0.560	-0.825%	2.59万	0.00亿	0.000%
2026-08-11	68.000	67.850	70.100	67.280	-1.270	-1.837%	2.32万	0.00亿	0.000%
2026-08-10	71.900	69.120	74.870	68.750	-0.390	-0.561%	4.03万	0.00亿	0.000%
2026-08-07	66.880	69.510	71.000	64.160	2.740	4.104%	4.59万	0.00亿	0.000%
2026-08-06	61.050	66.770	67.880	60.010	5.520	9.012%	4.22万	0.00亿	0.000%
2026-08-05	61.500	61.250	64.150	60.820	-2.430	-3.816%	3.44万	0.00亿	0.000%
2026-08-04	63.200	63.680	64.980	59.880	0.680	1.079%	3.26万	0.00亿	0.000%
2026-08-03	76.800	63.000	76.800	61.000	-8.540	-11.937%	7.08万	0.00亿	0.000%
2026-07-31	65.000	71.540	72.500	64.020	8.840	14.099%	4.97万	0.00亿	0.000%
2026-07-30	62.000	62.700	64.000	59.820	1.580	2.585%	3.46万	0.00亿	0.000%
2026-07-29	60.980	61.120	62.800	57.780	0.290	0.477%	2.55万	0.00亿	0.000%
2026-07-28	62.620	60.830	63.800	60.450	-1.970	-3.137%	2.39万	0.00亿	0.000%
2026-07-27	59.850	62.800	63.000	58.130	2.950	4.929%	3.11万	0.00亿	0.000%
2026-07-24	62.390	59.850	62.660	58.790	-2.540	-4.071%	2.70万	0.00亿	0.000%
2026-07-23	62.010	62.390	62.570	60.120	1.030	1.679%	2.53万	0.00亿	0.000%
2026-07-22	61.050	61.360	62.490	58.500	0.750	1.237%	4.63万	0.00亿	0.000%
2026-07-21	54.880	60.610	60.850	53.100	9.100	17.666%	6.61万	0.00亿	0.000%
2026-07-20	47.730	51.510	55.090	47.730	5.210	11.253%	8.63万	0.00亿	0.000%
2026-07-17	58.930	46.300	58.930	46.300	-11.580	-20.007%	6.99万	0.00亿	0.000%
2026-07-16	61.240	57.880	63.000	57.070	-4.210	-6.780%	3.39万	0.00亿	0.000%
2026-07-15	65.330	62.090	66.870	61.830	-1.610	-2.527%	2.56万	0.00亿	0.000%
2026-07-14	64.440	63.700	65.500	61.300	-0.400	-0.624%	3.34万	0.00亿	0.000%
2026-07-13	73.710	64.100	74.570	61.110	-10.000	-13.495%	4.86万	0.00亿	0.000%
2026-07-10	74.880	74.100	78.480	74.050	-1.160	-1.541%	2.73万	0.00亿	0.000%
2026-07-09	74.770	75.260	77.320	70.780	0.470	0.628%	3.55万	0.00亿	0.000%
2026-07-08	75.200	74.790	78.630	73.790	0.980	1.328%	3.44万	0.00亿	0.000%
2026-07-07	77.550	73.810	77.980	73.000	-3.540	-4.577%	2.20万	0.00亿	0.000%
2026-07-06	79.000	77.350	80.360	74.500	-1.830	-2.311%	3.02万	0.00亿	0.000%
2026-07-03	74.840	79.180	80.490	73.880	4.340	5.799%	3.53万	0.00亿	0.000%
2026-07-02	77.220	74.840	79.320	74.000	-3.310	-4.235%	2.42万	0.00亿	0.000%
2026-07-01	78.080	78.150	78.520	74.550	-0.010	-0.013%	2.75万	0.00亿	0.000%
2026-06-30	72.540	78.160	78.880	72.000	6.280	8.737%	4.28万	0.00亿	0.000%
2026-06-29	78.380	71.880	80.000	71.600	-6.940	-8.805%	3.72万	0.00亿	0.000%
2026-06-26	76.320	78.820	81.720	74.890	1.030	1.324%	3.74万	0.00亿	0.000%
2026-06-25	75.980	77.790	80.850	73.500	1.920	2.531%	4.32万	0.00亿	0.000%
2026-06-24	73.660	75.870	76.140	72.000	0.770	1.025%	3.31万	0.00亿	0.000%
2026-06-23	75.640	75.100	78.910	74.380	-0.800	-1.054%	2.86万	0.00亿	0.000%
2026-06-22	80.000	75.900	80.450	74.660	-4.040	-5.054%	3.64万	0.00亿	0.000%
2026-06-18	83.840	79.940	83.840	79.510	-4.300	-5.104%	5.34万	0.00亿	0.000%
2026-06-17	82.000	84.240	84.960	80.610	2.240	2.732%	3.54万	0.00亿	0.000%
2026-06-16	77.700	82.000	82.300	75.500	4.040	5.182%	4.48万	0.00亿	0.000%
2026-06-15	75.790	77.960	78.990	75.210	1.710	2.243%	3.86万	0.00亿	0.000%
2026-06-12	80.010	76.250	84.440	75.180	-4.660	-5.759%	7.14万	0.00亿	0.000%
2026-06-11	78.740	80.910	81.000	77.400	1.110	1.391%	4.97万	0.00亿	0.000%
2026-06-10	79.600	79.800	80.880	77.400	-0.300	-0.375%	4.11万	0.00亿	0.000%
2026-06-09	77.030	80.100	80.500	74.740	3.070	3.985%	5.90万	0.00亿	0.000%
2026-06-08	73.000	77.030	77.980	71.620	1.900	2.529%	6.56万	0.00亿	0.000%
2026-06-05	75.000	75.130	77.990	73.870	-0.640	-0.845%	5.11万	0.00亿	0.000%
2026-06-04	74.180	75.770	76.880	71.650	0.230	0.304%	4.44万	0.00亿	0.000%
2026-06-03	72.840	75.540	76.000	71.590	2.340	3.197%	5.53万	0.00亿	0.000%
2026-06-02	72.000	73.200	75.500	70.870	2.750	3.903%	5.84万	0.00亿	0.000%
2026-06-01	63.050	70.450	71.150	62.710	7.850	12.540%	7.42万	0.00亿	0.000%
2026-05-29	67.000	62.600	67.880	61.850	-4.280	-6.400%	4.06万	0.00亿	0.000%
2026-05-28	62.750	66.880	67.540	62.040	3.980	6.328%	5.79万	0.00亿	0.000%
2026-05-27	65.820	62.900	67.270	56.000	-3.320	-5.014%	5.07万	0.00亿	0.000%
2026-05-26	67.680	66.220	69.000	65.500	-1.490	-2.201%	3.04万	0.00亿	0.000%
2026-05-25	68.430	67.710	69.810	66.100	-0.270	-0.397%	3.51万	0.00亿	0.000%
2026-05-22	67.090	67.980	69.930	66.200	2.000	3.031%	4.31万	0.00亿	0.000%
2026-05-21	70.270	65.980	71.560	65.450	-4.060	-5.797%	4.95万	0.00亿	0.000%
2026-05-20	65.000	70.040	71.080	65.000	3.850	5.817%	6.19万	0.00亿	0.000%
2026-05-19	62.700	66.190	66.200	61.690	3.200	5.080%	3.95万	0.00亿	0.000%
2026-05-18	61.490	62.990	63.280	60.800	1.500	2.439%	2.56万	0.00亿	0.000%
2026-05-15	60.380	61.490	62.300	59.700	0.500	0.820%	2.68万	0.00亿	0.000%
2026-05-14	62.250	60.990	63.000	60.440	-1.610	-2.572%	2.90万	0.00亿	0.000%
2026-05-13	61.410	62.600	63.000	59.800	1.100	1.789%	4.01万	0.00亿	0.000%
2026-05-12	64.010	61.500	65.050	60.810	-2.170	-3.408%	5.86万	0.00亿	0.000%
2026-05-11	63.400	63.670	64.960	61.500	1.260	2.019%	5.42万	0.00亿	0.000%
2026-05-08	60.880	62.410	63.970	60.210	1.430	2.345%	4.76万	0.00亿	0.000%
2026-05-07	56.150	60.980	61.960	56.150	4.830	8.602%	7.28万	0.00亿	0.000%
2026-05-06	53.500	56.150	56.500	53.100	3.050	5.744%	4.71万	0.00亿	0.000%
2026-04-30	53.130	53.100	55.200	53.030	-1.000	-1.848%	3.08万	0.00亿	0.000%
2026-04-29	53.140	54.100	55.500	53.010	0.190	0.352%	2.51万	0.00亿	0.000%
2026-04-28	53.140	53.910	55.500	53.140	-2.070	-3.698%	2.89万	0.00亿	0.000%
2026-04-27	54.810	55.980	56.600	53.880	1.120	2.042%	3.96万	0.00亿	0.000%
2026-04-24	55.650	54.860	55.870	53.000	-0.790	-1.420%	2.80万	0.00亿	0.000%
2026-04-23	57.840	55.650	58.800	55.290	-1.530	-2.676%	3.97万	0.00亿	0.000%
2026-04-22	55.160	57.180	57.370	54.700	1.790	3.232%	3.81万	0.00亿	0.000%
2026-04-21	56.350	55.390	56.560	54.560	-1.590	-2.790%	4.31万	0.00亿	0.000%
2026-04-20	58.150	56.980	59.300	55.750	-0.930	-1.606%	5.92万	0.00亿	0.000%
2026-04-17	53.260	57.910	58.780	53.260	4.650	8.731%	7.46万	0.00亿	0.000%
2026-04-16	53.130	53.260	55.660	52.500	-0.040	-0.075%	6.37万	0.00亿	0.000%
2026-04-15	53.410	53.300	55.340	52.860	-0.320	-0.597%	7.06万	0.00亿	0.000%
2026-04-14	50.760	53.620	53.960	48.350	5.730	11.965%	12.04万	0.00亿	0.000%
2026-04-13	44.700	47.890	48.380	44.550	3.730	8.447%	9.31万	0.00亿	0.000%
2026-04-10	45.520	44.160	45.520	43.350	-0.570	-1.274%	2.71万	0.00亿	0.000%
2026-04-09	44.010	44.730	46.440	43.480	0.180	0.404%	4.88万	0.00亿	0.000%
2026-04-08	42.980	44.550	44.680	42.320	3.020	7.272%	2.72万	0.00亿	0.000%
2026-04-07	42.320	41.530	42.430	41.460	0.000	0.000%	1.06万	0.00亿	0.000%
2026-04-03	44.230	41.890	44.480	41.690	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-02	43.580	44.100	44.480	43.300	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-01	43.610	43.840	44.250	43.010	0.000	0.000%	1.84万	0.00亿	0.000%