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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.99 | 22.14 | 21.82 | 21.92 | -0.32% | 0.18 | 1.03% |
| 2025-09-16 | 21.78 | 22.07 | 21.49 | 21.99 | +1.32% | 0.35 | 2.02% |
| 2025-09-15 | 21.80 | 22.02 | 21.64 | 21.70 | -0.45% | 0.26 | 1.50% |
| 2025-09-12 | 21.92 | 22.11 | 21.71 | 21.80 | -0.72% | 0.20 | 1.17% |
| 2025-09-11 | 21.62 | 21.97 | 21.39 | 21.96 | +1.23% | 0.27 | 1.56% |
| 2025-09-10 | 21.67 | 21.80 | 21.61 | 21.69 | 0.00% | 0.20 | 1.17% |
| 2025-09-09 | 21.85 | 21.91 | 21.49 | 21.69 | -0.41% | 0.28 | 1.65% |
| 2025-09-08 | 21.61 | 21.81 | 21.49 | 21.78 | +0.97% | 0.38 | 2.26% |
| 2025-09-05 | 21.31 | 21.62 | 21.11 | 21.57 | +1.73% | 0.36 | 2.14% |
| 2025-09-04 | 21.03 | 21.48 | 20.84 | 21.20 | +1.47% | 0.39 | 2.37% |
| 2025-09-03 | 21.49 | 21.59 | 20.87 | 20.90 | -2.50% | 0.27 | 1.62% |
| 2025-09-02 | 21.49 | 21.59 | 20.99 | 21.43 | 0.00% | 0.39 | 2.34% |
| 2025-09-01 | 21.33 | 21.69 | 21.33 | 21.43 | +0.14% | 0.37 | 2.18% |
| 2025-08-29 | 21.48 | 21.66 | 21.28 | 21.40 | -0.51% | 0.30 | 1.78% |
| 2025-08-28 | 21.71 | 22.11 | 20.78 | 21.51 | -0.91% | 0.66 | 3.92% |
| 2025-08-27 | 22.76 | 22.89 | 21.71 | 21.71 | -4.53% | 0.85 | 4.90% |
| 2025-08-26 | 22.70 | 22.90 | 22.45 | 22.74 | -0.26% | 0.55 | 3.08% |
| 2025-08-25 | 22.42 | 23.73 | 22.37 | 22.80 | +1.92% | 0.82 | 4.50% |
| 2025-08-22 | 22.63 | 22.71 | 22.24 | 22.37 | -1.42% | 0.55 | 3.07% |
| 2025-08-21 | 22.67 | 22.93 | 22.60 | 22.69 | -0.39% | 0.52 | 2.90% |