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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.82 | 21.87 | 21.43 | 21.49 | -1.21% | 0.29 | 1.68% |
| 2025-07-22 | 21.69 | 21.98 | 21.65 | 21.75 | 0.00% | 0.32 | 1.87% |
| 2025-07-21 | 21.53 | 21.91 | 21.33 | 21.75 | +1.05% | 0.45 | 2.61% |
| 2025-07-18 | 21.31 | 21.58 | 21.16 | 21.53 | +1.20% | 0.30 | 1.77% |
| 2025-07-17 | 21.45 | 21.45 | 21.23 | 21.27 | -0.05% | 0.18 | 1.06% |
| 2025-07-16 | 21.21 | 21.40 | 21.11 | 21.28 | +0.42% | 0.20 | 1.18% |
| 2025-07-15 | 21.43 | 21.47 | 21.01 | 21.20 | -0.78% | 0.28 | 1.66% |
| 2025-07-14 | 21.04 | 21.44 | 20.99 | 21.36 | +1.58% | 0.28 | 1.68% |
| 2025-07-11 | 21.23 | 21.23 | 20.85 | 21.03 | -0.42% | 0.20 | 1.18% |
| 2025-07-10 | 21.17 | 21.23 | 20.92 | 21.12 | -0.37% | 0.21 | 1.28% |
| 2025-07-09 | 21.28 | 21.32 | 21.15 | 21.20 | +0.09% | 0.25 | 1.47% |
| 2025-07-08 | 21.08 | 21.21 | 20.97 | 21.18 | +0.46% | 0.32 | 1.93% |
| 2025-07-07 | 20.93 | 21.11 | 20.71 | 21.08 | +1.84% | 0.32 | 1.94% |
| 2025-07-04 | 20.92 | 21.03 | 20.65 | 20.70 | -1.17% | 0.26 | 1.59% |
| 2025-07-03 | 20.84 | 20.97 | 20.77 | 20.94 | +0.47% | 0.20 | 1.22% |
| 2025-07-02 | 20.91 | 20.91 | 20.60 | 20.84 | -0.05% | 0.23 | 1.41% |
| 2025-07-01 | 20.85 | 20.97 | 20.70 | 20.85 | +0.28% | 0.26 | 1.56% |
| 2025-06-30 | 20.65 | 20.87 | 20.65 | 20.79 | +1.19% | 0.28 | 1.71% |
| 2025-06-27 | 20.50 | 20.64 | 20.33 | 20.55 | +0.82% | 0.27 | 1.63% |
| 2025-06-26 | 20.60 | 20.65 | 20.30 | 20.38 | -0.86% | 0.23 | 1.42% |