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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.91 | 23.57 | 22.90 | 23.53 | +2.53% | 0.64 | 3.54% |
| 2026-01-16 | 22.90 | 23.49 | 22.83 | 22.95 | +1.32% | 0.63 | 3.51% |
| 2026-01-15 | 22.36 | 22.70 | 22.29 | 22.65 | +0.89% | 0.34 | 1.92% |
| 2026-01-14 | 22.53 | 22.75 | 22.16 | 22.45 | -0.36% | 0.52 | 2.97% |
| 2026-01-13 | 22.53 | 22.65 | 22.21 | 22.53 | +0.09% | 0.52 | 2.98% |
| 2026-01-12 | 22.25 | 22.51 | 22.05 | 22.51 | +1.72% | 0.48 | 2.75% |
| 2026-01-09 | 22.07 | 22.38 | 21.86 | 22.13 | +0.32% | 0.33 | 1.94% |
| 2026-01-08 | 21.55 | 22.08 | 21.49 | 22.06 | +2.22% | 0.41 | 2.39% |
| 2026-01-07 | 21.78 | 21.78 | 21.53 | 21.58 | -0.87% | 0.34 | 2.03% |
| 2026-01-06 | 21.94 | 21.96 | 21.63 | 21.77 | -0.27% | 0.44 | 2.63% |
| 2026-01-05 | 21.73 | 22.04 | 21.60 | 21.83 | +1.30% | 0.56 | 3.27% |
| 2025-12-31 | 21.70 | 21.88 | 21.40 | 21.55 | -0.65% | 0.44 | 2.64% |
| 2025-12-30 | 21.99 | 22.00 | 21.55 | 21.69 | -0.91% | 0.20 | 1.21% |
| 2025-12-29 | 22.05 | 22.05 | 21.77 | 21.89 | -0.73% | 0.27 | 1.58% |
| 2025-12-26 | 22.42 | 22.52 | 22.05 | 22.05 | -1.69% | 0.29 | 1.65% |
| 2025-12-25 | 22.21 | 22.55 | 22.10 | 22.43 | +0.81% | 0.23 | 1.29% |
| 2025-12-24 | 21.91 | 22.34 | 21.86 | 22.25 | +1.04% | 0.31 | 1.77% |
| 2025-12-23 | 21.90 | 22.12 | 21.75 | 22.02 | +0.14% | 0.34 | 2.00% |
| 2025-12-22 | 22.05 | 22.33 | 21.90 | 21.99 | -0.05% | 0.31 | 1.77% |
| 2025-12-19 | 21.71 | 22.05 | 21.71 | 22.00 | +1.66% | 0.27 | 1.55% |