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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.40 | 20.65 | 20.35 | 20.56 | +1.16% | 0.27 | 1.68% |
| 2025-06-24 | 19.82 | 20.39 | 19.76 | 20.32 | +2.97% | 0.29 | 1.83% |
| 2025-06-23 | 19.13 | 19.81 | 19.10 | 19.74 | +1.61% | 0.23 | 1.48% |
| 2025-06-20 | 19.43 | 19.74 | 19.35 | 19.42 | 0.00% | 0.23 | 1.51% |
| 2025-06-19 | 20.05 | 20.16 | 19.39 | 19.42 | -2.98% | 0.27 | 1.71% |
| 2025-06-18 | 20.23 | 20.30 | 19.90 | 20.02 | -1.63% | 0.16 | 1.03% |
| 2025-06-17 | 20.45 | 20.50 | 20.16 | 20.35 | 0.00% | 0.17 | 1.04% |
| 2025-06-16 | 20.44 | 20.54 | 20.17 | 20.35 | +0.24% | 0.28 | 1.71% |
| 2025-06-13 | 20.55 | 20.56 | 20.16 | 20.30 | -0.91% | 0.23 | 1.41% |
| 2025-06-12 | 20.55 | 20.68 | 20.36 | 20.49 | -0.14% | 0.23 | 1.39% |
| 2025-06-11 | 20.38 | 20.70 | 20.38 | 20.52 | +0.29% | 0.27 | 1.66% |
| 2025-06-10 | 20.61 | 20.70 | 20.27 | 20.46 | -0.24% | 0.32 | 1.97% |
| 2025-06-09 | 20.43 | 20.65 | 20.30 | 20.51 | +0.58% | 0.30 | 1.83% |
| 2025-06-06 | 20.01 | 20.44 | 20.01 | 20.39 | +1.66% | 0.27 | 1.67% |
| 2025-06-05 | 20.16 | 20.26 | 20.01 | 20.06 | +0.10% | 0.18 | 1.11% |
| 2025-06-04 | 19.99 | 20.13 | 19.88 | 20.04 | +0.79% | 0.17 | 1.06% |
| 2025-06-03 | 19.65 | 19.96 | 19.65 | 19.88 | +0.69% | 0.22 | 1.37% |
| 2025-05-30 | 20.03 | 20.12 | 19.66 | 19.75 | -1.42% | 0.23 | 1.46% |
| 2025-05-29 | 19.89 | 20.19 | 19.75 | 20.03 | +1.49% | 0.24 | 1.50% |
| 2025-05-28 | 20.26 | 20.35 | 19.68 | 19.74 | -1.56% | 0.27 | 1.69% |