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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.93 | 20.10 | 19.90 | 20.05 | +0.24% | 0.18 | 1.14% |
| 2025-05-26 | 19.82 | 20.07 | 19.76 | 20.00 | +0.49% | 0.17 | 1.08% |
| 2025-05-23 | 20.13 | 20.28 | 19.68 | 19.90 | -0.54% | 0.25 | 1.58% |
| 2025-05-22 | 20.26 | 20.49 | 19.93 | 20.01 | -1.45% | 0.28 | 1.73% |
| 2025-05-21 | 20.52 | 20.55 | 20.26 | 20.30 | -1.00% | 0.17 | 1.05% |
| 2025-05-20 | 20.40 | 20.53 | 20.20 | 20.51 | +0.91% | 0.22 | 1.38% |
| 2025-05-19 | 20.11 | 20.46 | 20.01 | 20.32 | +0.92% | 0.31 | 1.91% |
| 2025-05-16 | 20.01 | 20.30 | 20.01 | 20.14 | 0.00% | 0.21 | 1.31% |
| 2025-05-15 | 20.16 | 20.28 | 19.89 | 20.14 | +0.59% | 0.19 | 1.21% |
| 2025-05-14 | 20.26 | 20.26 | 19.88 | 20.02 | -0.58% | 0.27 | 1.67% |
| 2025-05-13 | 20.35 | 20.40 | 20.11 | 20.14 | -0.57% | 0.27 | 1.65% |
| 2025-05-12 | 20.35 | 20.40 | 20.10 | 20.25 | +0.43% | 0.26 | 1.60% |
| 2025-05-09 | 20.25 | 20.35 | 20.02 | 20.17 | -0.19% | 0.21 | 1.25% |
| 2025-05-08 | 19.89 | 20.23 | 19.78 | 20.21 | +1.44% | 0.24 | 1.44% |
| 2025-05-07 | 19.87 | 20.16 | 19.77 | 19.92 | +0.92% | 0.33 | 2.03% |
| 2025-05-06 | 19.98 | 20.11 | 19.51 | 19.74 | -0.39% | 0.50 | 3.09% |