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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.25 | 23.47 | 22.95 | 23.18 | +0.17% | 0.36 | 1.98% |
| 2025-11-19 | 23.76 | 23.93 | 23.03 | 23.14 | -2.51% | 0.42 | 2.30% |
| 2025-11-18 | 23.71 | 23.99 | 23.49 | 23.73 | +0.08% | 0.34 | 1.80% |
| 2025-11-17 | 23.78 | 23.92 | 23.49 | 23.71 | +0.29% | 0.43 | 2.29% |
| 2025-11-14 | 23.25 | 23.92 | 23.11 | 23.64 | +1.49% | 0.48 | 2.56% |
| 2025-11-13 | 23.30 | 23.32 | 23.07 | 23.30 | -0.17% | 0.28 | 1.54% |
| 2025-11-12 | 23.33 | 23.57 | 23.10 | 23.34 | +0.04% | 0.31 | 1.68% |
| 2025-11-11 | 23.37 | 23.61 | 23.21 | 23.33 | +0.04% | 0.33 | 1.78% |
| 2025-11-10 | 23.45 | 23.59 | 23.21 | 23.32 | -0.55% | 0.35 | 1.93% |
| 2025-11-07 | 23.70 | 23.74 | 23.33 | 23.44 | -1.42% | 0.45 | 2.42% |
| 2025-11-06 | 23.43 | 23.89 | 23.20 | 23.78 | +1.48% | 0.59 | 3.15% |
| 2025-11-05 | 22.64 | 23.64 | 22.63 | 23.43 | +2.65% | 0.87 | 4.74% |
| 2025-11-04 | 22.59 | 22.90 | 22.50 | 22.83 | +1.72% | 0.58 | 3.27% |
| 2025-11-03 | 22.50 | 22.63 | 22.31 | 22.44 | +1.62% | 0.69 | 3.91% |
| 2025-10-31 | 22.11 | 22.14 | 21.91 | 22.09 | +0.72% | 0.26 | 1.50% |
| 2025-10-30 | 22.05 | 22.25 | 21.93 | 21.93 | -0.54% | 0.25 | 1.47% |
| 2025-10-29 | 22.49 | 22.49 | 21.93 | 22.05 | -1.94% | 0.31 | 1.80% |
| 2025-10-28 | 22.27 | 22.53 | 22.16 | 22.48 | +0.89% | 0.29 | 1.67% |
| 2025-10-27 | 22.55 | 22.58 | 22.02 | 22.28 | -0.40% | 0.38 | 2.20% |
| 2025-10-24 | 22.40 | 22.47 | 22.21 | 22.37 | +0.27% | 0.33 | 1.87% |