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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.45 | 21.93 | 21.30 | 21.64 | +0.84% | 0.27 | 1.60% |
| 2025-12-17 | 21.29 | 21.49 | 20.92 | 21.46 | +0.75% | 0.28 | 1.70% |
| 2025-12-16 | 21.70 | 21.74 | 21.24 | 21.30 | -2.25% | 0.26 | 1.54% |
| 2025-12-15 | 21.46 | 22.09 | 21.26 | 21.79 | +1.25% | 0.32 | 1.92% |
| 2025-12-12 | 21.65 | 22.14 | 21.47 | 21.52 | -0.97% | 0.42 | 2.45% |
| 2025-12-11 | 22.28 | 22.39 | 21.67 | 21.73 | -1.90% | 0.49 | 2.88% |
| 2025-12-10 | 22.71 | 22.89 | 22.13 | 22.15 | -2.77% | 0.63 | 3.62% |
| 2025-12-09 | 23.40 | 23.40 | 22.76 | 22.78 | -2.69% | 0.66 | 3.68% |
| 2025-12-08 | 23.25 | 23.52 | 22.91 | 23.41 | +1.56% | 0.75 | 4.11% |
| 2025-12-05 | 22.65 | 23.22 | 22.40 | 23.05 | +1.77% | 0.48 | 2.68% |
| 2025-12-04 | 23.20 | 23.20 | 22.40 | 22.65 | -2.66% | 0.50 | 2.85% |
| 2025-12-03 | 23.00 | 23.39 | 22.95 | 23.27 | +0.82% | 0.67 | 3.71% |
| 2025-12-02 | 23.00 | 23.20 | 22.75 | 23.08 | 0.00% | 0.69 | 3.84% |
| 2025-12-01 | 22.99 | 23.68 | 22.89 | 23.08 | +0.44% | 0.96 | 5.29% |
| 2025-11-28 | 22.81 | 22.99 | 22.62 | 22.98 | +0.70% | 0.82 | 4.61% |
| 2025-11-27 | 23.43 | 23.43 | 22.77 | 22.82 | -2.71% | 1.16 | 6.42% |
| 2025-11-26 | 23.96 | 24.09 | 23.18 | 23.45 | -3.82% | 2.36 | 12.73% |
| 2025-11-25 | 22.31 | 24.39 | 22.26 | 24.39 | +10.02% | 3.03 | 15.96% |
| 2025-11-24 | 22.21 | 22.39 | 22.01 | 22.17 | +0.54% | 0.43 | 2.44% |
| 2025-11-21 | 23.04 | 23.24 | 21.83 | 22.05 | -4.88% | 0.44 | 2.53% |