开普检测 sz.003008
21.57
-1.64%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.10 | 22.68 | 21.21 | 21.57 | -1.64% | 0.48 | 2.84% |
| 2026-05-22 | 21.65 | 22.11 | 21.35 | 21.93 | +1.86% | 0.40 | 2.36% |
| 2026-05-21 | 22.53 | 22.85 | 21.44 | 21.53 | -4.35% | 0.41 | 2.38% |
| 2026-05-20 | 22.74 | 22.85 | 22.17 | 22.51 | -1.01% | 0.34 | 1.93% |
| 2026-05-19 | 22.78 | 23.32 | 22.60 | 22.74 | -0.18% | 0.39 | 2.22% |
| 2026-05-18 | 22.74 | 22.84 | 22.30 | 22.78 | +0.09% | 0.45 | 2.60% |
| 2026-05-15 | 22.91 | 23.10 | 22.49 | 22.76 | -0.52% | 0.36 | 2.03% |
| 2026-05-14 | 23.17 | 23.25 | 22.75 | 22.88 | -0.95% | 0.35 | 1.94% |
| 2026-05-13 | 23.13 | 23.55 | 23.04 | 23.10 | -0.13% | 0.37 | 2.04% |
| 2026-05-12 | 23.65 | 23.65 | 23.12 | 23.13 | -1.74% | 0.30 | 1.66% |
| 2026-05-11 | 23.68 | 23.70 | 23.24 | 23.54 | -0.59% | 0.50 | 2.76% |
| 2026-05-08 | 23.48 | 23.69 | 23.31 | 23.68 | +1.15% | 0.37 | 2.00% |
| 2026-05-07 | 23.44 | 23.73 | 23.31 | 23.41 | -0.17% | 0.55 | 3.03% |
| 2026-05-06 | 23.50 | 24.00 | 23.14 | 23.45 | -0.21% | 0.68 | 3.71% |
| 2026-04-30 | 22.94 | 23.55 | 22.93 | 23.50 | +2.49% | 0.48 | 2.63% |
| 2026-04-29 | 22.80 | 23.27 | 22.55 | 22.93 | +1.10% | 0.50 | 2.80% |
| 2026-04-28 | 22.46 | 22.90 | 22.40 | 22.68 | +0.58% | 0.53 | 3.02% |
| 2026-04-27 | 22.02 | 22.65 | 21.66 | 22.55 | +2.50% | 0.61 | 3.56% |
| 2026-04-24 | 21.50 | 22.17 | 21.42 | 22.00 | +1.66% | 0.51 | 2.99% |
| 2026-04-23 | 21.88 | 22.00 | 21.49 | 21.64 | -1.10% | 0.46 | 2.72% |