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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.41 | 22.20 | 21.15 | 22.10 | +5.34% | 0.72 | 4.26% |
| 2026-03-23 | 22.10 | 22.14 | 20.71 | 20.98 | -6.76% | 0.82 | 4.93% |
| 2026-03-20 | 23.62 | 23.75 | 22.41 | 22.50 | -4.74% | 0.70 | 3.93% |
| 2026-03-19 | 24.10 | 24.29 | 23.42 | 23.62 | -2.72% | 0.47 | 2.52% |
| 2026-03-18 | 23.65 | 24.32 | 23.53 | 24.28 | +3.36% | 0.52 | 2.78% |
| 2026-03-17 | 24.33 | 24.67 | 23.46 | 23.49 | -2.37% | 0.49 | 2.63% |
| 2026-03-16 | 24.06 | 24.34 | 23.70 | 24.06 | +0.04% | 0.45 | 2.43% |
| 2026-03-13 | 24.13 | 24.39 | 23.89 | 24.05 | -0.37% | 0.36 | 1.94% |
| 2026-03-12 | 24.68 | 24.68 | 24.02 | 24.14 | -2.23% | 0.39 | 2.04% |
| 2026-03-11 | 24.81 | 24.99 | 24.56 | 24.69 | -0.48% | 0.44 | 2.29% |
| 2026-03-10 | 24.40 | 24.93 | 24.35 | 24.81 | +2.48% | 0.47 | 2.46% |
| 2026-03-09 | 24.15 | 24.38 | 23.85 | 24.21 | -0.94% | 0.51 | 2.72% |
| 2026-03-06 | 23.70 | 24.55 | 23.69 | 24.44 | +4.13% | 0.53 | 2.83% |
| 2026-03-05 | 23.50 | 23.90 | 23.33 | 23.47 | +0.90% | 0.36 | 1.95% |
| 2026-03-04 | 23.05 | 23.45 | 22.96 | 23.26 | +0.04% | 0.33 | 1.82% |
| 2026-03-03 | 23.90 | 24.10 | 23.18 | 23.25 | -2.72% | 0.54 | 2.92% |
| 2026-03-02 | 24.34 | 24.58 | 23.65 | 23.90 | -2.25% | 0.55 | 2.94% |
| 2026-02-27 | 24.69 | 24.75 | 24.35 | 24.45 | -0.61% | 0.34 | 1.81% |
| 2026-02-26 | 24.60 | 24.80 | 24.47 | 24.60 | +0.04% | 0.33 | 1.70% |
| 2026-02-25 | 24.63 | 24.97 | 24.31 | 24.59 | +0.24% | 0.43 | 2.24% |