开普检测 (003008) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	23.44	23.41	-0.04	-0.17%	23.31	23.73	23547	5538	3.03%
2026-05-06	23.50	23.45	-0.05	-0.21%	23.14	24.00	28865	6783	3.71%
2026-04-30	22.94	23.50	0.57	2.49%	22.93	23.55	20405	4770	2.63%
2026-04-29	22.80	22.93	0.25	1.10%	22.55	23.27	21737	5005	2.80%
2026-04-28	22.46	22.68	0.13	0.58%	22.40	22.90	23474	5325	3.02%
2026-04-27	22.02	22.55	0.55	2.50%	21.66	22.65	27633	6123	3.56%
2026-04-24	21.50	22.00	0.36	1.66%	21.42	22.17	23255	5066	2.99%
2026-04-23	21.88	21.64	-0.24	-1.10%	21.49	22.00	21154	4597	2.72%
2026-04-22	21.59	21.88	0.29	1.34%	21.53	22.08	37862	8272	4.87%
2026-04-21	22.14	21.59	-2.08	-8.79%	21.30	22.47	81813	17664	10.53%
2026-04-20	23.67	23.67	0.15	0.64%	23.43	23.77	22051	5209	2.84%
2026-04-17	23.75	23.52	-0.03	-0.13%	23.38	23.75	15185	3571	1.95%
2026-04-16	23.17	23.55	0.50	2.17%	22.79	23.63	19135	4446	2.46%
2026-04-15	23.40	23.05	-0.22	-0.95%	23.00	23.40	19705	4564	2.54%
2026-04-14	23.57	23.27	-0.02	-0.09%	23.02	23.75	19378	4511	2.49%
2026-04-13	23.85	23.29	-0.42	-1.77%	23.07	23.90	27783	6495	3.57%
2026-04-10	23.25	23.71	1.03	4.54%	23.21	24.29	40076	9475	5.16%
2026-04-09	23.27	22.68	-0.59	-2.54%	22.68	23.27	13693	3136	1.76%
2026-04-08	22.75	23.27	1.00	4.49%	22.72	23.28	20992	4851	2.70%
2026-04-07	22.00	22.27	0.40	1.83%	21.40	22.37	19552	4308	2.51%
2026-04-03	22.59	21.87	-0.69	-3.06%	21.65	22.78	17819	3917	2.29%
2026-04-02	23.10	22.56	-0.54	-2.34%	22.37	23.19	10871	2470	1.40%
2026-04-01	23.05	23.10	0.36	1.58%	22.78	23.25	14440	3321	1.85%
2026-03-31	22.95	22.74	-0.20	-0.87%	22.68	23.45	16552	3820	2.13%
2026-03-30	22.30	22.94	0.46	2.05%	22.25	22.94	13554	3071	1.74%
2026-03-27	21.95	22.48	0.23	1.03%	21.85	22.60	12271	2743	1.58%
2026-03-26	22.60	22.25	-0.34	-1.51%	22.09	22.82	14359	3208	1.84%
2026-03-25	22.25	22.59	0.49	2.22%	22.21	22.83	21678	4902	2.78%
2026-03-24	21.41	22.10	1.12	5.34%	21.15	22.20	33154	7172	4.26%
2026-03-23	22.10	20.98	-1.52	-6.76%	20.71	22.14	38402	8241	4.93%
2026-03-20	23.62	22.50	-1.12	-4.74%	22.41	23.75	30582	7008	3.93%
2026-03-19	24.10	23.62	-0.66	-2.72%	23.42	24.29	19620	4667	2.52%
2026-03-18	23.65	24.28	0.79	3.36%	23.53	24.32	21648	5191	2.78%
2026-03-17	24.33	23.49	-0.57	-2.37%	23.46	24.67	20499	4928	2.63%
2026-03-16	24.06	24.06	0.01	0.04%	23.70	24.34	18893	4527	2.43%
2026-03-13	24.13	24.05	-0.09	-0.37%	23.89	24.39	15098	3641	1.94%
2026-03-12	24.68	24.14	-0.55	-2.23%	24.02	24.68	15862	3855	2.04%
2026-03-11	24.81	24.69	-0.12	-0.48%	24.56	24.99	17858	4419	2.29%
2026-03-10	24.40	24.81	0.60	2.48%	24.35	24.93	19164	4741	2.46%
2026-03-09	24.15	24.21	-0.23	-0.94%	23.85	24.38	21196	5124	2.72%
2026-03-06	23.70	24.44	0.97	4.13%	23.69	24.55	22012	5347	2.83%
2026-03-05	23.50	23.47	0.21	0.90%	23.33	23.90	15151	3582	1.95%
2026-03-04	23.05	23.26	0.01	0.04%	22.96	23.45	14136	3281	1.82%
2026-03-03	23.90	23.25	-0.65	-2.72%	23.18	24.10	22727	5363	2.92%
2026-03-02	24.34	23.90	-0.55	-2.25%	23.65	24.58	22881	5495	2.94%
2026-02-27	24.69	24.45	-0.15	-0.61%	24.35	24.75	14078	3448	1.81%
2026-02-26	24.60	24.60	0.01	0.04%	24.47	24.80	13253	3258	1.70%
2026-02-25	24.63	24.59	0.06	0.24%	24.31	24.97	17467	4321	2.24%
2026-02-24	24.25	24.53	0.38	1.57%	24.25	24.68	24572	6018	3.16%
2026-02-13	24.20	24.15	-0.11	-0.45%	24.02	24.39	16932	4105	2.17%
2026-02-12	24.38	24.26	-0.14	-0.57%	24.12	24.55	14324	3486	1.84%
2026-02-11	24.21	24.40	0.25	1.04%	24.11	24.56	14129	3448	1.81%
2026-02-10	24.37	24.15	-0.22	-0.90%	24.14	24.44	12918	3136	1.66%
2026-02-09	24.15	24.37	0.28	1.16%	23.96	24.45	20868	5063	2.68%
2026-02-06	23.89	24.09	0.20	0.84%	23.63	24.29	21962	5294	2.82%
2026-02-05	24.00	23.89	-0.07	-0.29%	23.85	24.20	14889	3575	1.91%
2026-02-04	23.98	23.96	0.04	0.17%	23.77	24.30	18376	4411	2.36%
2026-02-03	23.73	23.92	0.23	0.97%	23.53	23.99	15182	3619	1.95%
2026-02-02	23.61	23.69	0.08	0.34%	23.59	24.17	26332	6298	3.38%
2026-01-30	22.99	23.61	0.64	2.79%	22.90	23.76	25540	5982	3.28%
2026-01-29	23.35	22.97	-0.28	-1.20%	22.80	23.50	17320	4008	2.22%
2026-01-28	23.78	23.25	-0.47	-1.98%	23.15	23.80	18841	4400	2.42%