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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.41 | 22.85 | 22.30 | 22.78 | +1.17% | 0.56 | 3.08% |
| 2025-08-19 | 22.18 | 22.58 | 22.10 | 22.52 | +1.50% | 0.47 | 2.63% |
| 2025-08-18 | 22.46 | 22.66 | 22.18 | 22.18 | -0.74% | 0.53 | 2.97% |
| 2025-08-15 | 22.12 | 22.44 | 22.02 | 22.35 | +0.75% | 0.41 | 2.33% |
| 2025-08-14 | 22.76 | 22.95 | 22.14 | 22.18 | -2.54% | 0.49 | 2.74% |
| 2025-08-13 | 23.04 | 23.12 | 22.73 | 22.76 | -0.60% | 0.39 | 2.13% |
| 2025-08-12 | 23.19 | 23.30 | 22.72 | 22.90 | -1.18% | 0.50 | 2.74% |
| 2025-08-11 | 23.30 | 23.42 | 23.00 | 23.17 | -0.71% | 0.54 | 2.91% |
| 2025-08-08 | 22.93 | 23.47 | 22.76 | 23.34 | +1.32% | 0.39 | 2.11% |
| 2025-08-07 | 22.95 | 23.12 | 22.81 | 23.04 | +0.09% | 0.33 | 1.82% |
| 2025-08-06 | 22.66 | 23.05 | 22.59 | 23.02 | +1.55% | 0.32 | 1.74% |
| 2025-08-05 | 22.42 | 22.67 | 22.32 | 22.66 | +0.52% | 0.33 | 1.84% |
| 2025-08-04 | 22.12 | 22.56 | 21.92 | 22.55 | +2.45% | 0.42 | 2.36% |
| 2025-08-01 | 21.67 | 22.07 | 21.63 | 22.01 | +1.72% | 0.36 | 2.07% |
| 2025-07-31 | 22.25 | 22.31 | 21.59 | 21.64 | -2.77% | 0.33 | 1.91% |
| 2025-07-30 | 22.23 | 22.28 | 21.93 | 22.25 | +0.40% | 0.24 | 1.38% |
| 2025-07-29 | 22.30 | 22.37 | 21.96 | 22.16 | -0.48% | 0.26 | 1.47% |
| 2025-07-28 | 21.98 | 22.37 | 21.91 | 22.27 | +1.34% | 0.30 | 1.70% |
| 2025-07-25 | 21.80 | 22.07 | 21.74 | 21.98 | +0.85% | 0.27 | 1.55% |
| 2025-07-24 | 21.50 | 21.89 | 21.42 | 21.79 | +1.41% | 0.33 | 1.93% |