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 |
|---|
| 2026-02-04 | 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% |
| 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% |
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
