开普云(688228)股票行情
开普云(688228)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 | 195.00 | 206.21 | 14.81 | 7.74% | 183.90 | 209.99 | 34958 | 68924.69 | 5.18% | 0.00 |
| 2025-12-11 | 196.84 | 191.40 | 4.50 | 2.41% | 188.00 | 198.66 | 22004 | 42449.68 | 3.26% | 0.00 |
| 2025-12-10 | 190.00 | 186.90 | -5.00 | -2.61% | 181.50 | 190.00 | 17326 | 31996.29 | 2.56% | 0.00 |
| 2025-12-09 | 190.80 | 191.90 | -0.38 | -0.20% | 185.24 | 194.60 | 23742 | 45181.02 | 3.51% | 0.00 |
| 2025-12-08 | 168.36 | 192.28 | 22.28 | 13.11% | 167.00 | 199.00 | 46107 | 83858.92 | 6.83% | 0.00 |
| 2025-12-05 | 166.91 | 170.00 | 3.00 | 1.80% | 162.02 | 172.50 | 17544 | 29492.74 | 2.60% | 0.00 |
| 2025-12-04 | 172.68 | 167.00 | -5.68 | -3.29% | 165.15 | 173.50 | 16249 | 27264.84 | 2.41% | 0.00 |
| 2025-12-03 | 166.20 | 172.68 | 4.67 | 2.78% | 163.40 | 172.72 | 18222 | 30605.77 | 2.70% | 0.00 |
| 2025-12-02 | 171.59 | 168.01 | -4.47 | -2.59% | 166.18 | 175.17 | 20767 | 35254.46 | 3.07% | 0.00 |
| 2025-12-01 | 160.02 | 172.48 | 11.08 | 6.86% | 160.02 | 173.28 | 34510 | 58344.33 | 5.11% | 0.00 |
| 2025-11-28 | 160.43 | 161.40 | 1.90 | 1.19% | 156.03 | 165.38 | 18332 | 29683.15 | 2.71% | 0.00 |
| 2025-11-27 | 162.22 | 159.50 | -5.50 | -3.33% | 158.39 | 165.00 | 17310 | 27885.27 | 2.56% | 0.00 |
| 2025-11-26 | 162.00 | 165.00 | 3.09 | 1.91% | 159.11 | 167.04 | 25799 | 42357.55 | 3.82% | 0.00 |
| 2025-11-25 | 160.00 | 161.91 | 6.41 | 4.12% | 156.00 | 163.58 | 30569 | 48852.16 | 4.53% | 0.00 |
| 2025-11-24 | 143.76 | 155.50 | 11.74 | 8.17% | 142.10 | 157.69 | 30891 | 46622.13 | 4.57% | 0.00 |
| 2025-11-21 | 148.10 | 143.76 | -8.24 | -5.42% | 143.04 | 150.62 | 18665 | 27213.79 | 2.76% | 0.00 |
| 2025-11-20 | 153.02 | 152.00 | -0.88 | -0.58% | 150.34 | 156.00 | 11482 | 17484.65 | 1.70% | 0.00 |
| 2025-11-19 | 154.86 | 152.88 | -2.66 | -1.71% | 151.35 | 156.02 | 12855 | 19679.70 | 1.90% | 0.00 |
| 2025-11-18 | 155.00 | 155.54 | 1.86 | 1.21% | 153.05 | 159.98 | 17408 | 27229.04 | 2.58% | 3.00 |
| 2025-11-17 | 153.21 | 153.68 | -1.62 | -1.04% | 152.27 | 157.77 | 17138 | 26443.67 | 2.54% | 0.00 |
| 2025-11-14 | 156.00 | 155.30 | -8.71 | -5.31% | 153.37 | 158.77 | 25822 | 40318.77 | 3.82% | 0.00 |
| 2025-11-13 | 161.84 | 164.01 | 1.81 | 1.12% | 160.21 | 169.80 | 21986 | 36388.87 | 3.25% | 0.00 |
| 2025-11-12 | 159.50 | 162.20 | -2.10 | -1.28% | 158.00 | 164.46 | 18759 | 30173.18 | 2.78% | 0.00 |
| 2025-11-11 | 167.24 | 164.30 | -4.20 | -2.49% | 163.05 | 171.50 | 18152 | 30172.29 | 2.69% | 0.00 |
| 2025-11-10 | 176.90 | 168.50 | -1.08 | -0.64% | 162.98 | 178.00 | 23490 | 39760.89 | 3.48% | 0.00 |
| 2025-11-07 | 170.00 | 169.58 | -4.90 | -2.81% | 166.79 | 174.99 | 28978 | 49159.83 | 4.29% | 0.00 |
| 2025-11-06 | 168.96 | 174.48 | 9.60 | 5.82% | 165.00 | 175.00 | 31454 | 53760.89 | 4.66% | 0.00 |
| 2025-11-05 | 160.32 | 164.88 | -2.37 | -1.42% | 160.01 | 166.00 | 21439 | 34937.39 | 3.17% | 0.00 |
| 2025-11-04 | 180.50 | 167.25 | -12.76 | -7.09% | 164.00 | 180.50 | 41109 | 69230.80 | 6.09% | 0.00 |
| 2025-11-03 | 183.00 | 180.01 | -2.57 | -1.41% | 174.28 | 185.20 | 28095 | 50397.11 | 4.16% | 0.00 |
| 2025-10-31 | 179.36 | 182.58 | -2.13 | -1.15% | 177.77 | 188.65 | 23447 | 43023.72 | 3.47% | 0.00 |
| 2025-10-30 | 194.00 | 184.71 | -7.29 | -3.80% | 184.00 | 198.19 | 34268 | 64806.94 | 5.08% | 6.65 |
| 2025-10-29 | 189.94 | 192.00 | 0.45 | 0.23% | 188.08 | 200.88 | 37808 | 73280.98 | 5.60% | 0.00 |
| 2025-10-28 | 198.00 | 191.55 | -13.40 | -6.54% | 188.00 | 201.00 | 48990 | 94740.77 | 7.26% | 0.00 |
| 2025-10-27 | 204.50 | 204.95 | 4.95 | 2.48% | 197.12 | 208.00 | 50616 | 102372.91 | 7.50% | 0.00 |
| 2025-10-24 | 182.85 | 200.00 | 24.50 | 13.96% | 181.90 | 201.95 | 58986 | 112949.29 | 8.74% | 2.00 |
| 2025-10-23 | 179.35 | 175.50 | -4.68 | -2.60% | 168.50 | 179.98 | 33203 | 57834.45 | 4.92% | 2.00 |
| 2025-10-22 | 183.75 | 180.18 | -6.82 | -3.65% | 177.66 | 185.78 | 34593 | 62412.72 | 5.12% | 2.00 |
| 2025-10-21 | 180.00 | 187.00 | 6.71 | 3.72% | 180.00 | 191.84 | 36691 | 68598.38 | 5.43% | 0.00 |
| 2025-10-20 | 190.00 | 180.29 | -4.11 | -2.23% | 176.00 | 190.00 | 35218 | 63928.48 | 5.22% | 0.00 |
| 2025-10-17 | 207.00 | 184.40 | -26.60 | -12.61% | 181.20 | 207.88 | 51183 | 98887.84 | 7.58% | 0.00 |
| 2025-10-16 | 188.00 | 211.00 | 22.20 | 11.76% | 185.08 | 220.00 | 61154 | 124832.36 | 9.06% | 0.00 |
| 2025-10-15 | 191.80 | 188.80 | -3.20 | -1.67% | 177.00 | 197.97 | 58402 | 109673.18 | 8.65% | 0.00 |
| 2025-10-14 | 241.00 | 192.00 | -39.80 | -17.17% | 185.44 | 260.00 | 81124 | 177671.62 | 12.02% | 0.00 |
| 2025-10-13 | 219.00 | 231.80 | 7.05 | 3.14% | 215.00 | 232.00 | 32119 | 71976.64 | 4.76% | 0.00 |
| 2025-10-10 | 213.08 | 224.75 | 9.71 | 4.52% | 202.10 | 224.75 | 31190 | 65882.88 | 4.62% | 0.00 |
| 2025-10-09 | 211.15 | 215.04 | 10.04 | 4.90% | 211.00 | 225.00 | 40019 | 87158.21 | 5.93% | 0.00 |
| 2025-09-30 | 205.00 | 205.00 | 10.10 | 5.18% | 201.30 | 218.88 | 44550 | 93568.89 | 6.60% | 5.79 |
| 2025-09-29 | 182.22 | 194.90 | 19.84 | 11.33% | 177.00 | 195.49 | 39385 | 73735.98 | 5.83% | 0.00 |
| 2025-09-26 | 175.00 | 175.06 | -5.94 | -3.28% | 174.00 | 183.00 | 22166 | 39599.24 | 3.28% | 0.00 |
| 2025-09-25 | 185.20 | 181.00 | -10.96 | -5.71% | 178.43 | 193.93 | 44189 | 81170.56 | 6.54% | 0.00 |
| 2025-09-24 | 186.06 | 191.96 | 4.26 | 2.27% | 182.03 | 200.88 | 35556 | 68905.81 | 5.27% | 0.00 |
| 2025-09-23 | 207.00 | 187.70 | -26.30 | -12.29% | 182.00 | 207.00 | 48771 | 93870.63 | 7.22% | 0.00 |
| 2025-09-22 | 184.13 | 214.00 | 27.20 | 14.56% | 180.00 | 217.00 | 63518 | 128391.54 | 9.41% | 0.00 |
| 2025-09-19 | 179.71 | 186.80 | 12.74 | 7.32% | 175.00 | 195.78 | 51872 | 96749.73 | 7.68% | 0.00 |
| 2025-09-18 | 177.68 | 174.06 | -5.30 | -2.95% | 171.01 | 187.00 | 48697 | 87095.59 | 7.21% | 0.00 |
| 2025-09-17 | 175.53 | 179.36 | 0.98 | 0.55% | 173.00 | 185.00 | 45973 | 82166.02 | 6.81% | 0.00 |
| 2025-09-16 | 182.00 | 178.38 | -4.61 | -2.52% | 176.00 | 190.00 | 47434 | 86611.20 | 7.03% | 0.00 |
| 2025-09-15 | 170.01 | 182.99 | 22.06 | 13.71% | 162.63 | 188.03 | 76608 | 134461.75 | 11.35% | 7.00 |
| 2025-09-12 | 145.00 | 160.93 | 19.93 | 14.13% | 145.00 | 168.66 | 78609 | 123253.11 | 11.64% | 3.14 |
| 2025-09-11 | 132.70 | 141.00 | 7.81 | 5.86% | 126.21 | 142.79 | 53797 | 72106.55 | 7.97% | 0.00 |
| 2025-09-10 | 132.00 | 133.19 | 6.19 | 4.87% | 129.50 | 139.39 | 50107 | 67220.98 | 7.42% | 0.00 |
| 2025-09-09 | 124.11 | 127.00 | 3.23 | 2.61% | 118.00 | 129.00 | 41176 | 50958.15 | 6.10% | 0.00 |
| 2025-09-08 | 116.01 | 123.77 | 6.27 | 5.34% | 116.00 | 124.50 | 40445 | 49048.86 | 5.99% | 0.00 |
| 2025-09-05 | 113.05 | 117.50 | 3.50 | 3.07% | 109.00 | 120.88 | 44838 | 51665.90 | 6.64% | 2.00 |
| 2025-09-04 | 126.80 | 114.00 | -16.40 | -12.58% | 106.99 | 128.00 | 60211 | 71456.66 | 8.92% | 0.00 |
| 2025-09-03 | 127.00 | 130.40 | 0.74 | 0.57% | 122.01 | 133.99 | 55620 | 72212.73 | 8.24% | 0.00 |
| 2025-09-02 | 148.50 | 129.66 | -15.35 | -10.59% | 129.57 | 150.00 | 77376 | 105769.56 | 11.46% | 0.00 |
| 2025-09-01 | 146.99 | 145.01 | -8.79 | -5.72% | 140.51 | 158.00 | 81367 | 119827.77 | 12.05% | 2.00 |
| 2025-08-29 | 129.42 | 153.80 | 21.80 | 16.52% | 119.88 | 158.40 | 126782 | 172342.97 | 18.78% | 0.00 |
| 2025-08-28 | 128.00 | 132.00 | 18.30 | 16.09% | 114.00 | 135.00 | 135692 | 167019.95 | 20.10% | 5.00 |
| 2025-08-27 | 113.70 | 113.70 | 18.95 | 20.00% | 112.10 | 113.70 | 52803 | 60007.18 | 7.82% | 0.00 |
| 2025-08-26 | 94.75 | 94.75 | 15.79 | 20.00% | 94.75 | 94.75 | 4522 | 4284.67 | 0.67% | 0.00 |
| 2025-08-25 | 78.96 | 78.96 | 13.16 | 20.00% | 78.96 | 78.96 | 3963 | 3129.01 | 0.59% | 0.00 |
| 2025-08-08 | 63.00 | 65.80 | 2.50 | 3.95% | 60.10 | 68.88 | 59305 | 37906.60 | 8.78% | 0.00 |
| 2025-08-07 | 64.20 | 63.30 | -0.58 | -0.91% | 62.82 | 64.89 | 22942 | 14594.71 | 3.40% | 0.00 |
| 2025-08-06 | 62.50 | 63.88 | 0.94 | 1.49% | 62.07 | 64.04 | 20725 | 13097.71 | 3.07% | 0.00 |
| 2025-08-05 | 63.58 | 62.94 | -1.66 | -2.57% | 62.40 | 64.69 | 24719 | 15598.26 | 3.66% | 0.00 |
| 2025-08-04 | 63.11 | 64.60 | 0.50 | 0.78% | 62.36 | 64.60 | 29180 | 18562.83 | 4.32% | 0.00 |
| 2025-08-01 | 62.56 | 64.10 | 2.06 | 3.32% | 61.60 | 64.80 | 37558 | 23700.65 | 5.56% | 2.00 |
上证大盘股票行情在线 K线走势图
开普云(688228)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
