开普检测(003008)股票行情
开普检测(003008)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 21.65 | 21.52 | -0.21 | -0.97% | 21.47 | 22.14 | 19080 | 4162.57 | 2.45% |
| 2025-12-11 | 22.28 | 21.73 | -0.42 | -1.90% | 21.67 | 22.39 | 22388 | 4921.93 | 2.88% |
| 2025-12-10 | 22.71 | 22.15 | -0.63 | -2.77% | 22.13 | 22.89 | 28168 | 6325.66 | 3.62% |
| 2025-12-09 | 23.40 | 22.78 | -0.63 | -2.69% | 22.76 | 23.40 | 28668 | 6601.35 | 3.68% |
| 2025-12-08 | 23.25 | 23.41 | 0.36 | 1.56% | 22.91 | 23.52 | 31967 | 7460.50 | 4.11% |
| 2025-12-05 | 22.65 | 23.05 | 0.40 | 1.77% | 22.40 | 23.22 | 20899 | 4796.43 | 2.68% |
| 2025-12-04 | 23.20 | 22.65 | -0.62 | -2.66% | 22.40 | 23.20 | 22220 | 5047.21 | 2.85% |
| 2025-12-03 | 23.00 | 23.27 | 0.19 | 0.82% | 22.95 | 23.39 | 28916 | 6695.83 | 3.71% |
| 2025-12-02 | 23.00 | 23.08 | 0.00 | 0.00% | 22.75 | 23.20 | 29874 | 6869.72 | 3.84% |
| 2025-12-01 | 22.99 | 23.08 | 0.10 | 0.44% | 22.89 | 23.68 | 41166 | 9571.64 | 5.29% |
| 2025-11-28 | 22.81 | 22.98 | 0.16 | 0.70% | 22.62 | 22.99 | 35872 | 8192.95 | 4.61% |
| 2025-11-27 | 23.64 | 23.02 | -0.64 | -2.70% | 22.97 | 23.64 | 50016 | 11577.65 | 6.42% |
| 2025-11-26 | 24.17 | 23.66 | -0.94 | -3.82% | 23.38 | 24.30 | 99064 | 23553.92 | 12.73% |
| 2025-11-25 | 22.51 | 24.60 | 2.24 | 10.02% | 22.46 | 24.60 | 124216 | 30257.49 | 15.96% |
| 2025-11-24 | 22.40 | 22.36 | 0.12 | 0.54% | 22.20 | 22.59 | 19003 | 4258.70 | 2.44% |
| 2025-11-21 | 23.24 | 22.24 | -1.14 | -4.88% | 22.02 | 23.44 | 19661 | 4424.49 | 2.53% |
| 2025-11-20 | 23.45 | 23.38 | 0.04 | 0.17% | 23.15 | 23.68 | 15440 | 3610.45 | 1.98% |
| 2025-11-19 | 23.97 | 23.34 | -0.60 | -2.51% | 23.23 | 24.14 | 17885 | 4210.60 | 2.30% |
| 2025-11-18 | 23.92 | 23.94 | 0.02 | 0.08% | 23.70 | 24.20 | 14025 | 3350.46 | 1.80% |
| 2025-11-17 | 23.99 | 23.92 | 0.07 | 0.29% | 23.70 | 24.13 | 17854 | 4272.24 | 2.29% |
| 2025-11-14 | 23.45 | 23.85 | 0.35 | 1.49% | 23.31 | 24.13 | 19898 | 4753.06 | 2.56% |
| 2025-11-13 | 23.50 | 23.50 | -0.04 | -0.17% | 23.27 | 23.52 | 11972 | 2801.51 | 1.54% |
| 2025-11-12 | 23.53 | 23.54 | 0.01 | 0.04% | 23.30 | 23.78 | 13059 | 3071.36 | 1.68% |
| 2025-11-11 | 23.57 | 23.53 | 0.01 | 0.04% | 23.41 | 23.82 | 13860 | 3263.99 | 1.78% |
| 2025-11-10 | 23.66 | 23.52 | -0.13 | -0.55% | 23.41 | 23.80 | 15056 | 3543.11 | 1.93% |
| 2025-11-07 | 23.91 | 23.65 | -0.34 | -1.42% | 23.53 | 23.95 | 18831 | 4462.11 | 2.42% |
| 2025-11-06 | 23.64 | 23.99 | 0.35 | 1.48% | 23.40 | 24.10 | 24548 | 5862.17 | 3.15% |
| 2025-11-05 | 22.84 | 23.64 | 0.61 | 2.65% | 22.83 | 23.85 | 36900 | 8659.66 | 4.74% |
| 2025-11-04 | 22.79 | 23.03 | 0.39 | 1.72% | 22.70 | 23.10 | 25486 | 5839.95 | 3.27% |
| 2025-11-03 | 22.70 | 22.64 | 0.36 | 1.62% | 22.51 | 22.83 | 30423 | 6905.70 | 3.91% |
| 2025-10-31 | 22.30 | 22.28 | 0.16 | 0.72% | 22.10 | 22.33 | 11642 | 2589.91 | 1.50% |
| 2025-10-30 | 22.24 | 22.12 | -0.12 | -0.54% | 22.12 | 22.44 | 11406 | 2539.24 | 1.47% |
| 2025-10-29 | 22.69 | 22.24 | -0.44 | -1.94% | 22.12 | 22.69 | 14042 | 3133.40 | 1.80% |
| 2025-10-28 | 22.47 | 22.68 | 0.20 | 0.89% | 22.35 | 22.73 | 13000 | 2942.75 | 1.67% |
| 2025-10-27 | 22.75 | 22.48 | -0.09 | -0.40% | 22.21 | 22.78 | 17120 | 3840.97 | 2.20% |
| 2025-10-24 | 22.60 | 22.57 | 0.06 | 0.27% | 22.40 | 22.67 | 14586 | 3287.34 | 1.87% |
| 2025-10-23 | 22.32 | 22.51 | 0.19 | 0.85% | 22.03 | 22.52 | 17704 | 3955.17 | 2.27% |
| 2025-10-22 | 22.11 | 22.32 | 0.14 | 0.63% | 21.98 | 22.54 | 20832 | 4643.75 | 2.68% |
| 2025-10-21 | 21.70 | 22.18 | 0.53 | 2.45% | 21.63 | 22.21 | 17546 | 3847.49 | 2.25% |
| 2025-10-20 | 21.65 | 21.65 | 0.22 | 1.03% | 21.38 | 21.80 | 10682 | 2305.39 | 1.37% |
| 2025-10-17 | 21.77 | 21.43 | -0.33 | -1.52% | 21.35 | 21.77 | 11656 | 2514.54 | 1.50% |
| 2025-10-16 | 21.92 | 21.76 | -0.20 | -0.91% | 21.65 | 22.15 | 10884 | 2375.75 | 1.40% |
| 2025-10-15 | 21.49 | 21.96 | 0.47 | 2.19% | 21.34 | 21.98 | 15604 | 3398.90 | 2.00% |
| 2025-10-14 | 21.50 | 21.49 | 0.19 | 0.89% | 21.25 | 21.62 | 12369 | 2655.41 | 1.59% |
| 2025-10-13 | 20.96 | 21.30 | -0.10 | -0.47% | 20.43 | 21.51 | 19244 | 4078.33 | 2.47% |
| 2025-10-10 | 21.39 | 21.40 | 0.01 | 0.05% | 21.29 | 21.68 | 11793 | 2537.28 | 1.51% |
| 2025-10-09 | 21.44 | 21.39 | -0.05 | -0.23% | 21.31 | 21.70 | 10981 | 2357.96 | 1.41% |
| 2025-09-30 | 21.68 | 21.44 | -0.20 | -0.92% | 21.41 | 21.70 | 8118 | 1744.93 | 1.04% |
| 2025-09-29 | 21.34 | 21.64 | 0.24 | 1.12% | 21.06 | 21.78 | 12038 | 2589.04 | 1.55% |
| 2025-09-26 | 21.10 | 21.40 | 0.17 | 0.80% | 20.95 | 21.58 | 11537 | 2458.47 | 1.48% |
| 2025-09-25 | 21.61 | 21.23 | -0.44 | -2.03% | 21.09 | 21.85 | 11765 | 2518.43 | 1.51% |
| 2025-09-24 | 21.15 | 21.67 | 0.39 | 1.83% | 21.02 | 21.67 | 11087 | 2381.15 | 1.42% |
| 2025-09-23 | 21.38 | 21.28 | -0.10 | -0.47% | 20.51 | 21.45 | 20651 | 4324.67 | 2.65% |
| 2025-09-22 | 21.68 | 21.38 | -0.22 | -1.02% | 21.23 | 21.78 | 11871 | 2540.85 | 1.52% |
| 2025-09-19 | 21.66 | 21.60 | -0.14 | -0.64% | 21.38 | 21.75 | 10105 | 2175.90 | 1.30% |
| 2025-09-18 | 22.18 | 21.74 | -0.37 | -1.67% | 21.50 | 22.18 | 12853 | 2806.29 | 1.65% |
| 2025-09-17 | 22.18 | 22.11 | -0.07 | -0.32% | 22.01 | 22.33 | 7981 | 1766.57 | 1.03% |
| 2025-09-16 | 21.97 | 22.18 | 0.29 | 1.32% | 21.68 | 22.26 | 15745 | 3464.88 | 2.02% |
| 2025-09-15 | 21.99 | 21.89 | -0.10 | -0.45% | 21.83 | 22.21 | 11713 | 2568.35 | 1.50% |
| 2025-09-12 | 22.11 | 21.99 | -0.16 | -0.72% | 21.90 | 22.30 | 9098 | 2007.17 | 1.17% |
| 2025-09-11 | 21.81 | 22.15 | 0.27 | 1.23% | 21.58 | 22.16 | 12163 | 2670.12 | 1.56% |
| 2025-09-10 | 21.86 | 21.88 | 0.00 | 0.00% | 21.80 | 21.99 | 9101 | 1993.92 | 1.17% |
| 2025-09-09 | 22.04 | 21.88 | -0.09 | -0.41% | 21.68 | 22.10 | 12839 | 2813.65 | 1.65% |
| 2025-09-08 | 21.80 | 21.97 | 0.21 | 0.97% | 21.68 | 22.00 | 17580 | 3845.36 | 2.26% |
| 2025-09-05 | 21.50 | 21.76 | 0.37 | 1.73% | 21.30 | 21.81 | 16664 | 3602.11 | 2.14% |
| 2025-09-04 | 21.21 | 21.39 | 0.31 | 1.47% | 21.02 | 21.67 | 18442 | 3941.40 | 2.37% |
| 2025-09-03 | 21.68 | 21.08 | -0.54 | -2.50% | 21.05 | 21.78 | 12629 | 2698.72 | 1.62% |
| 2025-09-02 | 21.68 | 21.62 | 0.00 | 0.00% | 21.17 | 21.78 | 18247 | 3914.16 | 2.34% |
| 2025-09-01 | 21.52 | 21.62 | 0.03 | 0.14% | 21.52 | 21.88 | 16988 | 3685.43 | 2.18% |
| 2025-08-29 | 21.67 | 21.59 | -0.11 | -0.51% | 21.47 | 21.85 | 13888 | 3002.47 | 1.78% |
| 2025-08-28 | 21.90 | 21.70 | -0.20 | -0.91% | 20.96 | 22.30 | 30552 | 6573.49 | 3.92% |
| 2025-08-27 | 22.96 | 21.90 | -1.04 | -4.53% | 21.90 | 23.09 | 38179 | 8547.36 | 4.90% |
| 2025-08-26 | 22.90 | 22.94 | -0.06 | -0.26% | 22.65 | 23.10 | 23993 | 5499.66 | 3.08% |
| 2025-08-25 | 22.91 | 23.30 | 0.44 | 1.92% | 22.86 | 24.25 | 35032 | 8207.02 | 4.50% |
| 2025-08-22 | 23.13 | 22.86 | -0.33 | -1.42% | 22.73 | 23.21 | 23898 | 5473.01 | 3.07% |
| 2025-08-21 | 23.17 | 23.19 | -0.09 | -0.39% | 23.10 | 23.43 | 22613 | 5246.27 | 2.90% |
| 2025-08-20 | 22.90 | 23.28 | 0.27 | 1.17% | 22.79 | 23.35 | 24016 | 5551.47 | 3.08% |
| 2025-08-19 | 22.67 | 23.01 | 0.34 | 1.50% | 22.58 | 23.07 | 20469 | 4674.27 | 2.63% |
| 2025-08-18 | 22.95 | 22.67 | -0.17 | -0.74% | 22.67 | 23.16 | 23103 | 5283.37 | 2.97% |
| 2025-08-15 | 22.61 | 22.84 | 0.17 | 0.75% | 22.50 | 22.93 | 18154 | 4128.32 | 2.33% |
深证大盘股票行情在线 K线走势图
开普检测(003008)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
