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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.59 | 22.08 | 21.53 | 21.88 | +1.34% | 0.83 | 4.87% |
| 2026-04-21 | 22.14 | 22.47 | 21.30 | 21.59 | -8.79% | 1.77 | 10.53% |
| 2026-04-20 | 23.67 | 23.77 | 23.43 | 23.67 | +0.64% | 0.52 | 2.84% |
| 2026-04-17 | 23.75 | 23.75 | 23.38 | 23.52 | -0.13% | 0.36 | 1.95% |
| 2026-04-16 | 23.17 | 23.63 | 22.79 | 23.55 | +2.17% | 0.44 | 2.46% |
| 2026-04-15 | 23.40 | 23.40 | 23.00 | 23.05 | -0.95% | 0.46 | 2.54% |
| 2026-04-14 | 23.57 | 23.75 | 23.02 | 23.27 | -0.09% | 0.45 | 2.49% |
| 2026-04-13 | 23.85 | 23.90 | 23.07 | 23.29 | -1.77% | 0.65 | 3.57% |
| 2026-04-10 | 23.25 | 24.29 | 23.21 | 23.71 | +4.54% | 0.95 | 5.16% |
| 2026-04-09 | 23.27 | 23.27 | 22.68 | 22.68 | -2.54% | 0.31 | 1.76% |
| 2026-04-08 | 22.75 | 23.28 | 22.72 | 23.27 | +4.49% | 0.49 | 2.70% |
| 2026-04-07 | 22.00 | 22.37 | 21.40 | 22.27 | +1.83% | 0.43 | 2.51% |
| 2026-04-03 | 22.59 | 22.78 | 21.65 | 21.87 | -3.06% | 0.39 | 2.29% |
| 2026-04-02 | 23.10 | 23.19 | 22.37 | 22.56 | -2.34% | 0.25 | 1.40% |
| 2026-04-01 | 23.05 | 23.25 | 22.78 | 23.10 | +1.58% | 0.33 | 1.85% |
| 2026-03-31 | 22.95 | 23.45 | 22.68 | 22.74 | -0.87% | 0.38 | 2.13% |
| 2026-03-30 | 22.30 | 22.94 | 22.25 | 22.94 | +2.05% | 0.31 | 1.74% |
| 2026-03-27 | 21.95 | 22.60 | 21.85 | 22.48 | +1.03% | 0.27 | 1.58% |
| 2026-03-26 | 22.60 | 22.82 | 22.09 | 22.25 | -1.51% | 0.32 | 1.84% |
| 2026-03-25 | 22.25 | 22.83 | 22.21 | 22.59 | +2.22% | 0.49 | 2.78% |