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 |
|---|
| 2026-03-25 | 22.25 | 22.59 | 0.49 | 2.22% | 22.21 | 22.83 | 21678 | 4902.93 | 2.78% |
| 2026-03-24 | 21.41 | 22.10 | 1.12 | 5.34% | 21.15 | 22.20 | 33154 | 7172.68 | 4.26% |
| 2026-03-23 | 22.10 | 20.98 | -1.52 | -6.76% | 20.71 | 22.14 | 38402 | 8241.68 | 4.93% |
| 2026-03-20 | 23.62 | 22.50 | -1.12 | -4.74% | 22.41 | 23.75 | 30582 | 7008.62 | 3.93% |
| 2026-03-19 | 24.10 | 23.62 | -0.66 | -2.72% | 23.42 | 24.29 | 19620 | 4667.41 | 2.52% |
| 2026-03-18 | 23.65 | 24.28 | 0.79 | 3.36% | 23.53 | 24.32 | 21648 | 5191.20 | 2.78% |
| 2026-03-17 | 24.33 | 23.49 | -0.57 | -2.37% | 23.46 | 24.67 | 20499 | 4928.17 | 2.63% |
| 2026-03-16 | 24.06 | 24.06 | 0.01 | 0.04% | 23.70 | 24.34 | 18893 | 4527.74 | 2.43% |
| 2026-03-13 | 24.13 | 24.05 | -0.09 | -0.37% | 23.89 | 24.39 | 15098 | 3641.75 | 1.94% |
| 2026-03-12 | 24.68 | 24.14 | -0.55 | -2.23% | 24.02 | 24.68 | 15862 | 3855.82 | 2.04% |
| 2026-03-11 | 24.81 | 24.69 | -0.12 | -0.48% | 24.56 | 24.99 | 17858 | 4419.86 | 2.29% |
| 2026-03-10 | 24.40 | 24.81 | 0.60 | 2.48% | 24.35 | 24.93 | 19164 | 4741.42 | 2.46% |
| 2026-03-09 | 24.15 | 24.21 | -0.23 | -0.94% | 23.85 | 24.38 | 21196 | 5124.09 | 2.72% |
| 2026-03-06 | 23.70 | 24.44 | 0.97 | 4.13% | 23.69 | 24.55 | 22012 | 5347.30 | 2.83% |
| 2026-03-05 | 23.50 | 23.47 | 0.21 | 0.90% | 23.33 | 23.90 | 15151 | 3582.12 | 1.95% |
| 2026-03-04 | 23.05 | 23.26 | 0.01 | 0.04% | 22.96 | 23.45 | 14136 | 3281.17 | 1.82% |
| 2026-03-03 | 23.90 | 23.25 | -0.65 | -2.72% | 23.18 | 24.10 | 22727 | 5363.03 | 2.92% |
| 2026-03-02 | 24.34 | 23.90 | -0.55 | -2.25% | 23.65 | 24.58 | 22881 | 5495.46 | 2.94% |
| 2026-02-27 | 24.69 | 24.45 | -0.15 | -0.61% | 24.35 | 24.75 | 14078 | 3448.30 | 1.81% |
| 2026-02-26 | 24.60 | 24.60 | 0.01 | 0.04% | 24.47 | 24.80 | 13253 | 3258.24 | 1.70% |
| 2026-02-25 | 24.63 | 24.59 | 0.06 | 0.24% | 24.31 | 24.97 | 17467 | 4321.53 | 2.24% |
| 2026-02-24 | 24.25 | 24.53 | 0.38 | 1.57% | 24.25 | 24.68 | 24572 | 6018.57 | 3.16% |
| 2026-02-13 | 24.20 | 24.15 | -0.11 | -0.45% | 24.02 | 24.39 | 16932 | 4105.32 | 2.17% |
| 2026-02-12 | 24.38 | 24.26 | -0.14 | -0.57% | 24.12 | 24.55 | 14324 | 3486.97 | 1.84% |
| 2026-02-11 | 24.21 | 24.40 | 0.25 | 1.04% | 24.11 | 24.56 | 14129 | 3448.52 | 1.81% |
| 2026-02-10 | 24.37 | 24.15 | -0.22 | -0.90% | 24.14 | 24.44 | 12918 | 3136.34 | 1.66% |
| 2026-02-09 | 24.15 | 24.37 | 0.28 | 1.16% | 23.96 | 24.45 | 20868 | 5063.49 | 2.68% |
| 2026-02-06 | 23.89 | 24.09 | 0.20 | 0.84% | 23.63 | 24.29 | 21962 | 5294.06 | 2.82% |
| 2026-02-05 | 24.00 | 23.89 | -0.07 | -0.29% | 23.85 | 24.20 | 14889 | 3575.63 | 1.91% |
| 2026-02-04 | 23.98 | 23.96 | 0.04 | 0.17% | 23.77 | 24.30 | 18376 | 4411.79 | 2.36% |
| 2026-02-03 | 23.73 | 23.92 | 0.23 | 0.97% | 23.53 | 23.99 | 15182 | 3619.04 | 1.95% |
| 2026-02-02 | 23.61 | 23.69 | 0.08 | 0.34% | 23.59 | 24.17 | 26332 | 6298.04 | 3.38% |
| 2026-01-30 | 22.99 | 23.61 | 0.64 | 2.79% | 22.90 | 23.76 | 25540 | 5982.49 | 3.28% |
| 2026-01-29 | 23.35 | 22.97 | -0.28 | -1.20% | 22.80 | 23.50 | 17320 | 4008.68 | 2.22% |
| 2026-01-28 | 23.78 | 23.25 | -0.47 | -1.98% | 23.15 | 23.80 | 18841 | 4400.27 | 2.42% |
| 2026-01-27 | 23.74 | 23.72 | -0.02 | -0.08% | 22.91 | 23.80 | 27258 | 6380.08 | 3.50% |
| 2026-01-26 | 24.04 | 23.74 | -0.30 | -1.25% | 23.67 | 24.11 | 25936 | 6191.90 | 3.33% |
| 2026-01-23 | 24.16 | 24.04 | -0.12 | -0.50% | 23.91 | 24.19 | 21348 | 5133.90 | 2.74% |
| 2026-01-22 | 24.07 | 24.16 | 0.12 | 0.50% | 23.90 | 24.25 | 21568 | 5198.24 | 2.77% |
| 2026-01-21 | 23.77 | 24.04 | 0.11 | 0.46% | 23.40 | 24.18 | 22686 | 5416.92 | 2.91% |
| 2026-01-20 | 23.54 | 23.93 | 0.40 | 1.70% | 23.40 | 24.19 | 31656 | 7556.95 | 4.07% |
| 2026-01-19 | 22.91 | 23.53 | 0.58 | 2.53% | 22.90 | 23.57 | 27547 | 6439.91 | 3.54% |
| 2026-01-16 | 22.90 | 22.95 | 0.30 | 1.32% | 22.83 | 23.49 | 27316 | 6303.04 | 3.51% |
| 2026-01-15 | 22.36 | 22.65 | 0.20 | 0.89% | 22.29 | 22.70 | 14910 | 3371.21 | 1.92% |
| 2026-01-14 | 22.53 | 22.45 | -0.08 | -0.36% | 22.16 | 22.75 | 23118 | 5199.77 | 2.97% |
| 2026-01-13 | 22.53 | 22.53 | 0.02 | 0.09% | 22.21 | 22.65 | 23180 | 5209.08 | 2.98% |
| 2026-01-12 | 22.25 | 22.51 | 0.38 | 1.72% | 22.05 | 22.51 | 21435 | 4799.87 | 2.75% |
| 2026-01-09 | 22.07 | 22.13 | 0.07 | 0.32% | 21.86 | 22.38 | 15134 | 3339.26 | 1.94% |
| 2026-01-08 | 21.55 | 22.06 | 0.48 | 2.22% | 21.49 | 22.08 | 18643 | 4072.13 | 2.39% |
| 2026-01-07 | 21.78 | 21.58 | -0.19 | -0.87% | 21.53 | 21.78 | 15800 | 3417.89 | 2.03% |
| 2026-01-06 | 21.94 | 21.77 | -0.06 | -0.27% | 21.63 | 21.96 | 20453 | 4449.78 | 2.63% |
| 2026-01-05 | 21.73 | 21.83 | 0.28 | 1.30% | 21.60 | 22.04 | 25481 | 5566.63 | 3.27% |
| 2025-12-31 | 21.70 | 21.55 | -0.14 | -0.65% | 21.40 | 21.88 | 20559 | 4429.22 | 2.64% |
| 2025-12-30 | 21.99 | 21.69 | -0.20 | -0.91% | 21.55 | 22.00 | 9390 | 2044.46 | 1.21% |
| 2025-12-29 | 22.05 | 21.89 | -0.16 | -0.73% | 21.77 | 22.05 | 12292 | 2691.88 | 1.58% |
| 2025-12-26 | 22.42 | 22.05 | -0.38 | -1.69% | 22.05 | 22.52 | 12868 | 2866.05 | 1.65% |
| 2025-12-25 | 22.21 | 22.43 | 0.18 | 0.81% | 22.10 | 22.55 | 10056 | 2253.71 | 1.29% |
| 2025-12-24 | 21.91 | 22.25 | 0.23 | 1.04% | 21.86 | 22.34 | 13787 | 3062.40 | 1.77% |
| 2025-12-23 | 21.90 | 22.02 | 0.03 | 0.14% | 21.75 | 22.12 | 15578 | 3414.53 | 2.00% |
| 2025-12-22 | 22.05 | 21.99 | -0.01 | -0.05% | 21.90 | 22.33 | 13813 | 3052.30 | 1.77% |
| 2025-12-19 | 21.71 | 22.00 | 0.36 | 1.66% | 21.71 | 22.05 | 12100 | 2656.30 | 1.55% |
| 2025-12-18 | 21.45 | 21.64 | 0.18 | 0.84% | 21.30 | 21.93 | 12428 | 2704.07 | 1.60% |
| 2025-12-17 | 21.29 | 21.46 | 0.16 | 0.75% | 20.92 | 21.49 | 13223 | 2799.99 | 1.70% |
| 2025-12-16 | 21.70 | 21.30 | -0.49 | -2.25% | 21.24 | 21.74 | 12011 | 2571.54 | 1.54% |
| 2025-12-15 | 21.46 | 21.79 | 0.27 | 1.25% | 21.26 | 22.09 | 14938 | 3245.91 | 1.92% |
| 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% |
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
