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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.13 | 22.32 | 21.84 | 22.31 | +0.85% | 0.40 | 2.27% |
| 2025-10-22 | 21.92 | 22.34 | 21.79 | 22.13 | +0.63% | 0.46 | 2.68% |
| 2025-10-21 | 21.51 | 22.02 | 21.44 | 21.99 | +2.45% | 0.38 | 2.25% |
| 2025-10-20 | 21.46 | 21.61 | 21.19 | 21.46 | +1.03% | 0.23 | 1.37% |
| 2025-10-17 | 21.58 | 21.58 | 21.16 | 21.24 | -1.52% | 0.25 | 1.50% |
| 2025-10-16 | 21.73 | 21.96 | 21.46 | 21.57 | -0.91% | 0.24 | 1.40% |
| 2025-10-15 | 21.30 | 21.79 | 21.15 | 21.77 | +2.19% | 0.34 | 2.00% |
| 2025-10-14 | 21.31 | 21.43 | 21.07 | 21.30 | +0.89% | 0.27 | 1.59% |
| 2025-10-13 | 20.78 | 21.32 | 20.25 | 21.11 | -0.47% | 0.41 | 2.47% |
| 2025-10-10 | 21.20 | 21.49 | 21.11 | 21.21 | +0.05% | 0.25 | 1.51% |
| 2025-10-09 | 21.25 | 21.51 | 21.12 | 21.20 | -0.23% | 0.24 | 1.41% |
| 2025-09-30 | 21.49 | 21.51 | 21.22 | 21.25 | -0.92% | 0.17 | 1.04% |
| 2025-09-29 | 21.15 | 21.59 | 20.88 | 21.45 | +1.12% | 0.26 | 1.55% |
| 2025-09-26 | 20.92 | 21.39 | 20.77 | 21.21 | +0.80% | 0.25 | 1.48% |
| 2025-09-25 | 21.42 | 21.66 | 20.91 | 21.05 | -2.03% | 0.25 | 1.51% |
| 2025-09-24 | 20.97 | 21.48 | 20.84 | 21.48 | +1.83% | 0.24 | 1.42% |
| 2025-09-23 | 21.19 | 21.26 | 20.33 | 21.10 | -0.47% | 0.43 | 2.65% |
| 2025-09-22 | 21.49 | 21.59 | 21.05 | 21.19 | -1.02% | 0.25 | 1.52% |
| 2025-09-19 | 21.47 | 21.56 | 21.19 | 21.41 | -0.64% | 0.22 | 1.30% |
| 2025-09-18 | 21.99 | 21.99 | 21.31 | 21.55 | -1.67% | 0.28 | 1.65% |