开普检测(003008)股票信息
| 股票代码 | 003008 |
| 股票名称 | 开普检测 |
| 最新价/元 | 18.83 |
| 涨跌额/元 | 1.34 |
| 涨跌幅/% | 7.66 |
| 买入/元 | 18.83 |
| 卖出/元 | 18.84 |
| 昨收/元 | 17.49 |
| 今开/元 | 17.91 |
| 最高/元 | 19.11 |
| 最低/元 | 17.56 |
| 成交量/手 | 51565.35 |
| 成交额/万 | 9431.65 |
| 股净值/元 | 25.80 |
| 市净率 | 1.81 |
| 总市值/万 | 195832.00 |
| 流通值/万 | 146588.40 |
| 换手率/% | 6.62 |
| 入市日期 | 2020-09-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
开普检测(003008)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.91 | 18.83 | 1.34 | 7.66 | 51565.35 | 9431.65 | 6.62 |
| 2024-09-27 | 16.95 | 17.49 | 0.67 | 3.98 | 35179.70 | 6048.70 | 4.52 |
| 2024-09-26 | 16.45 | 16.82 | 0.37 | 2.25 | 20437.05 | 3400.57 | 2.63 |
| 2024-09-25 | 16.55 | 16.45 | -0.04 | -0.24 | 22476.60 | 3737.65 | 2.89 |
| 2024-09-24 | 16.30 | 16.49 | 0.21 | 1.29 | 17978.40 | 2939.81 | 2.31 |
| 2024-09-23 | 16.10 | 16.28 | 0.07 | 0.43 | 14167.60 | 2309.35 | 1.82 |
| 2024-09-20 | 16.48 | 16.21 | -0.16 | -0.98 | 6883.00 | 1115.89 | 0.88 |
| 2024-09-19 | 16.06 | 16.37 | 0.30 | 1.87 | 8927.90 | 1457.12 | 1.15 |
| 2024-09-18 | 16.15 | 16.07 | -0.10 | -0.62 | 9368.60 | 1496.73 | 1.20 |
| 2024-09-13 | 16.52 | 16.17 | -0.27 | -1.64 | 7483.70 | 1223.00 | 0.96 |
| 2024-09-12 | 16.40 | 16.44 | -0.09 | -0.54 | 8539.90 | 1411.30 | 1.10 |
| 2024-09-11 | 16.33 | 16.53 | 0.05 | 0.30 | 11622.70 | 1926.07 | 1.49 |
| 2024-09-10 | 16.35 | 16.48 | 0.24 | 1.48 | 10268.80 | 1680.52 | 1.32 |
| 2024-09-09 | 16.00 | 16.24 | 0.22 | 1.37 | 12212.40 | 1976.03 | 1.57 |
| 2024-09-06 | 16.78 | 16.37 | -0.40 | -2.39 | 10871.90 | 1805.24 | 1.40 |
| 2024-09-05 | 16.65 | 16.77 | 0.08 | 0.48 | 10840.70 | 1808.37 | 1.39 |
| 2024-09-04 | 16.67 | 16.69 | -0.04 | -0.24 | 9720.80 | 1627.81 | 1.25 |
| 2024-09-03 | 16.83 | 16.73 | -0.09 | -0.54 | 12017.00 | 2027.45 | 1.54 |
| 2024-09-02 | 16.70 | 16.82 | 0.00 | 0.00 | 19033.90 | 3230.92 | 2.45 |
| 2024-08-30 | 16.52 | 16.82 | 0.20 | 1.20 | 16764.70 | 2826.70 | 2.15 |
| 2024-08-29 | 16.37 | 16.62 | 0.02 | 0.12 | 15415.90 | 2544.51 | 1.98 |
| 2024-08-28 | 16.54 | 16.60 | 0.06 | 0.36 | 13243.60 | 2199.54 | 1.70 |
| 2024-08-27 | 16.70 | 16.54 | -0.13 | -0.78 | 12841.60 | 2126.52 | 1.65 |
| 2024-08-26 | 16.31 | 16.67 | 0.52 | 3.22 | 16649.50 | 2764.26 | 2.14 |
| 2024-08-23 | 16.23 | 16.15 | -0.12 | -0.74 | 10153.90 | 1640.02 | 1.30 |
| 2024-08-22 | 16.43 | 16.27 | 0.02 | 0.12 | 14797.80 | 2437.56 | 1.90 |
| 2024-08-21 | 16.32 | 16.25 | -0.16 | -0.98 | 7489.40 | 1222.78 | 0.96 |
| 2024-08-20 | 16.72 | 16.41 | -0.30 | -1.80 | 10960.10 | 1805.91 | 1.41 |
| 2024-08-19 | 16.62 | 16.71 | -0.10 | -0.60 | 12009.30 | 2005.15 | 1.54 |
| 2024-08-16 | 16.91 | 16.81 | -0.16 | -0.94 | 11609.40 | 1956.21 | 1.49 |
| 2024-08-15 | 16.90 | 16.97 | 0.07 | 0.41 | 15594.13 | 2632.46 | 2.00 |
| 2024-08-14 | 17.18 | 16.90 | -0.42 | -2.43 | 18165.53 | 3108.92 | 2.33 |
| 2024-08-13 | 17.10 | 17.32 | 0.12 | 0.70 | 24365.00 | 4197.25 | 3.13 |
| 2024-08-12 | 16.65 | 17.20 | 0.24 | 1.42 | 35848.43 | 6112.90 | 4.60 |
| 2024-08-09 | 17.30 | 16.96 | 0.32 | 1.92 | 49949.96 | 8615.90 | 6.42 |
| 2024-08-08 | 16.70 | 16.64 | -0.16 | -0.95 | 16458.40 | 2720.94 | 2.11 |
| 2024-08-07 | 16.51 | 16.80 | 0.31 | 1.88 | 15387.50 | 2584.44 | 1.98 |
| 2024-08-06 | 16.13 | 16.49 | 0.44 | 2.74 | 12082.39 | 1979.37 | 1.55 |
| 2024-08-05 | 16.51 | 16.05 | -0.54 | -3.26 | 14820.30 | 2424.26 | 1.90 |
| 2024-08-02 | 16.75 | 16.59 | -0.26 | -1.54 | 12897.73 | 2160.75 | 1.66 |
| 2024-08-01 | 16.83 | 16.85 | 0.02 | 0.12 | 15506.90 | 2613.83 | 1.99 |
| 2024-07-31 | 16.52 | 16.83 | 0.36 | 2.19 | 18691.60 | 3123.98 | 2.40 |
| 2024-07-30 | 16.40 | 16.47 | 0.12 | 0.73 | 13110.20 | 2147.71 | 1.68 |
| 2024-07-29 | 16.22 | 16.35 | 0.09 | 0.55 | 12498.60 | 2044.13 | 1.61 |
| 2024-07-26 | 15.95 | 16.26 | 0.46 | 2.91 | 16358.70 | 2642.40 | 2.10 |
| 2024-07-25 | 15.49 | 15.80 | 0.11 | 0.70 | 13271.50 | 2089.74 | 1.70 |
| 2024-07-24 | 15.98 | 15.69 | -0.24 | -1.51 | 17073.70 | 2722.81 | 2.19 |
| 2024-07-23 | 16.45 | 15.93 | -0.58 | -3.51 | 17835.10 | 2903.11 | 2.29 |
| 2024-07-22 | 16.25 | 16.51 | 0.19 | 1.16 | 15392.66 | 2539.29 | 1.98 |
| 2024-07-19 | 16.31 | 16.32 | -0.01 | -0.06 | 14807.60 | 2415.22 | 1.90 |
| 2024-07-18 | 16.25 | 16.33 | 0.07 | 0.43 | 20007.90 | 3218.65 | 2.57 |
| 2024-07-17 | 16.80 | 16.26 | -0.54 | -3.21 | 20175.06 | 3318.64 | 2.59 |
| 2024-07-16 | 16.90 | 16.80 | -0.21 | -1.24 | 25713.56 | 4292.93 | 3.30 |
| 2024-07-15 | 17.68 | 17.01 | -0.58 | -3.30 | 38086.36 | 6557.73 | 4.89 |
| 2024-07-12 | 17.10 | 17.59 | 0.58 | 3.41 | 56361.50 | 9818.78 | 7.24 |
| 2024-07-11 | 17.00 | 17.01 | 0.23 | 1.37 | 36261.00 | 6148.48 | 4.66 |
| 2024-07-10 | 16.40 | 16.78 | 0.04 | 0.24 | 32367.60 | 5411.84 | 4.16 |
| 2024-07-09 | 16.37 | 16.74 | 0.21 | 1.27 | 44813.40 | 7344.49 | 5.76 |
| 2024-07-08 | 17.55 | 16.53 | 0.35 | 2.16 | 55680.20 | 9486.15 | 7.15 |
| 2024-07-05 | 15.84 | 16.18 | 0.34 | 2.15 | 27226.50 | 4424.11 | 3.50 |
| 2024-07-04 | 16.50 | 15.84 | -0.71 | -4.29 | 28989.40 | 4673.14 | 3.72 |
| 2024-07-03 | 17.05 | 16.55 | -0.27 | -1.61 | 35522.70 | 5970.30 | 4.56 |
| 2024-07-02 | 16.52 | 16.82 | 0.38 | 2.31 | 50599.50 | 8472.75 | 6.50 |
| 2024-07-01 | 16.34 | 16.44 | 0.17 | 1.05 | 34381.23 | 5683.50 | 4.42 |
| 2024-06-28 | 15.81 | 16.27 | 0.26 | 1.62 | 42226.73 | 6893.87 | 5.42 |
| 2024-06-27 | 16.50 | 16.01 | -0.64 | -3.84 | 39513.01 | 6404.19 | 5.08 |
| 2024-06-26 | 17.17 | 16.65 | -0.27 | -1.60 | 56484.10 | 9327.35 | 7.26 |
| 2024-06-25 | 15.38 | 16.92 | 1.54 | 10.01 | 47491.20 | 7729.69 | 6.10 |
| 2024-06-24 | 16.10 | 15.38 | -0.93 | -5.70 | 40321.96 | 6362.74 | 5.18 |
| 2024-06-21 | 17.16 | 16.31 | -1.08 | -6.21 | 53210.21 | 8746.62 | 6.84 |
| 2024-06-20 | 18.05 | 17.39 | -0.99 | -5.39 | 56390.73 | 9957.75 | 7.24 |
| 2024-06-19 | 18.81 | 18.38 | -0.61 | -3.21 | 78964.99 | 14341.75 | 10.14 |
| 2024-06-18 | 18.55 | 18.99 | 0.12 | 0.64 | 87052.28 | 16444.39 | 11.18 |
| 2024-06-17 | 18.87 | 18.87 | 0.19 | 1.02 | 96108.55 | 17982.45 | 12.35 |
| 2024-06-14 | 19.45 | 18.68 | -0.72 | -3.71 | 146660.07 | 28555.46 | 18.84 |
| 2024-06-13 | 17.50 | 19.40 | 1.76 | 9.98 | 146031.09 | 26716.86 | 18.76 |
| 2024-06-12 | 17.11 | 17.64 | -1.01 | -5.42 | 138084.97 | 24204.00 | 17.74 |
| 2024-06-11 | 19.12 | 18.65 | -2.07 | -9.99 | 41499.00 | 7816.71 | 5.33 |
| 2024-06-07 | 20.00 | 20.72 | 1.88 | 9.98 | 160386.62 | 32773.74 | 20.60 |
| 2024-06-06 | 17.30 | 18.84 | 1.71 | 9.98 | 74444.02 | 13345.22 | 9.56 |
| 2024-06-05 | 15.80 | 17.13 | 1.56 | 10.02 | 41214.08 | 6969.88 | 5.29 |
| 2024-06-04 | 15.87 | 15.57 | -0.36 | -2.26 | 10469.55 | 1617.27 | 1.34 |
| 2024-06-03 | 16.41 | 15.93 | -0.49 | -2.98 | 11050.92 | 1777.11 | 1.42 |
| 2024-05-31 | 16.27 | 16.42 | 0.17 | 1.05 | 8852.40 | 1448.99 | 1.14 |
| 2024-05-30 | 16.39 | 16.25 | -0.04 | -0.25 | 8679.10 | 1413.62 | 1.11 |
| 2024-05-29 | 16.49 | 16.29 | -0.28 | -1.69 | 13083.72 | 2134.91 | 1.68 |
| 2024-05-28 | 16.51 | 16.57 | 0.07 | 0.42 | 19640.63 | 3270.66 | 2.52 |
| 2024-05-27 | 16.46 | 16.50 | 0.12 | 0.73 | 12085.34 | 1965.55 | 1.55 |
| 2024-05-24 | 21.68 | 21.60 | -0.05 | -0.23 | 6577.58 | 1434.89 | 1.10 |
| 2024-05-23 | 22.29 | 21.65 | -0.66 | -2.96 | 8047.00 | 1761.70 | 1.34 |
| 2024-05-22 | 22.34 | 22.31 | -0.05 | -0.22 | 9574.28 | 2129.03 | 1.60 |
| 2024-05-21 | 22.25 | 22.36 | 0.00 | 0.00 | 10026.00 | 2238.14 | 1.67 |
| 2024-05-20 | 22.50 | 22.36 | -0.11 | -0.49 | 9442.00 | 2117.85 | 1.58 |
| 2024-05-17 | 22.45 | 22.47 | 0.21 | 0.94 | 6876.00 | 1533.53 | 1.17 |
| 2024-05-16 | 22.53 | 22.26 | 0.01 | 0.05 | 5007.00 | 1118.10 | 0.85 |
| 2024-05-15 | 22.37 | 22.25 | -0.11 | -0.49 | 6586.00 | 1472.65 | 1.12 |
| 2024-05-14 | 21.97 | 22.36 | 0.26 | 1.18 | 7794.72 | 1737.62 | 1.33 |
| 2024-05-13 | 22.08 | 22.10 | -0.11 | -0.50 | 6341.00 | 1399.44 | 1.08 |
| 2024-05-10 | 22.41 | 22.21 | -0.15 | -0.67 | 5853.00 | 1301.35 | 1.00 |
| 2024-05-09 | 22.13 | 22.36 | 0.36 | 1.64 | 5080.63 | 1133.49 | 0.86 |
日K线
周K线
月K线
