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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.25 | 24.68 | 24.25 | 24.53 | +1.57% | 0.60 | 3.16% |
| 2026-02-13 | 24.20 | 24.39 | 24.02 | 24.15 | -0.45% | 0.41 | 2.17% |
| 2026-02-12 | 24.38 | 24.55 | 24.12 | 24.26 | -0.57% | 0.35 | 1.84% |
| 2026-02-11 | 24.21 | 24.56 | 24.11 | 24.40 | +1.04% | 0.34 | 1.81% |
| 2026-02-10 | 24.37 | 24.44 | 24.14 | 24.15 | -0.90% | 0.31 | 1.66% |
| 2026-02-09 | 24.15 | 24.45 | 23.96 | 24.37 | +1.16% | 0.51 | 2.68% |
| 2026-02-06 | 23.89 | 24.29 | 23.63 | 24.09 | +0.84% | 0.53 | 2.82% |
| 2026-02-05 | 24.00 | 24.20 | 23.85 | 23.89 | -0.29% | 0.36 | 1.91% |
| 2026-02-04 | 23.98 | 24.30 | 23.77 | 23.96 | +0.17% | 0.44 | 2.36% |
| 2026-02-03 | 23.73 | 23.99 | 23.53 | 23.92 | +0.97% | 0.36 | 1.95% |
| 2026-02-02 | 23.61 | 24.17 | 23.59 | 23.69 | +0.34% | 0.63 | 3.38% |
| 2026-01-30 | 22.99 | 23.76 | 22.90 | 23.61 | +2.79% | 0.60 | 3.28% |
| 2026-01-29 | 23.35 | 23.50 | 22.80 | 22.97 | -1.20% | 0.40 | 2.22% |
| 2026-01-28 | 23.78 | 23.80 | 23.15 | 23.25 | -1.98% | 0.44 | 2.42% |
| 2026-01-27 | 23.74 | 23.80 | 22.91 | 23.72 | -0.08% | 0.64 | 3.50% |
| 2026-01-26 | 24.04 | 24.11 | 23.67 | 23.74 | -1.25% | 0.62 | 3.33% |
| 2026-01-23 | 24.16 | 24.19 | 23.91 | 24.04 | -0.50% | 0.51 | 2.74% |
| 2026-01-22 | 24.07 | 24.25 | 23.90 | 24.16 | +0.50% | 0.52 | 2.77% |
| 2026-01-21 | 23.77 | 24.18 | 23.40 | 24.04 | +0.46% | 0.54 | 2.91% |
| 2026-01-20 | 23.54 | 24.19 | 23.40 | 23.93 | +1.70% | 0.76 | 4.07% |