开普检测

sz003008 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

19.35

涨跌幅

-2.03%

成交量

1,058,200 股

成交额

20,763,238 元

换手率

1.32%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	19.80	19.35	19.95	19.35	-2.03%	1,058,200	20,763,238	1.32
2026-10-13	19.30	19.75	19.85	18.76	+1.65%	1,254,000	24,279,674	1.56
2026-10-12	19.80	19.43	19.96	19.35	-1.87%	1,272,000	24,879,646	1.59
2026-10-09	19.76	19.80	19.90	19.11	+0.20%	1,260,800	24,642,414	1.57
2026-10-08	19.84	19.76	20.00	19.65	-0.40%	1,306,400	25,884,112	1.63
2026-09-30	19.91	19.84	20.10	19.69	-0.30%	730,800	14,531,208	0.91
2026-09-29	19.60	19.90	20.02	19.60	+1.27%	887,900	17,639,392	1.11
2026-09-28	19.88	19.65	20.05	19.50	-0.51%	1,212,800	23,961,380	1.51
2026-09-24	19.90	19.75	20.18	19.72	-0.95%	778,500	15,497,430	0.97
2026-09-23	19.68	19.94	20.05	19.50	+1.32%	951,700	18,876,564	1.19
2026-09-22	19.40	19.68	19.88	19.31	+1.60%	1,109,900	21,813,694	1.38
2026-09-21	18.73	19.37	19.49	18.73	+3.36%	1,244,100	23,951,794	1.55
2026-09-18	19.05	18.74	19.20	18.72	-1.21%	1,206,400	22,837,930	1.50
2026-09-17	18.80	18.97	19.08	18.55	+0.37%	925,900	17,465,276	1.15
2026-09-16	18.47	18.90	19.08	18.25	+2.33%	1,671,700	31,504,024	2.08
2026-09-15	19.35	18.47	19.35	18.42	-4.55%	1,547,100	28,884,602	1.93
2026-09-14	19.05	19.35	19.52	18.83	+0.94%	1,352,000	26,102,300	1.69
2026-09-11	19.45	19.17	19.62	18.75	-1.74%	2,044,100	38,922,544	2.55
2026-09-10	19.88	19.51	19.88	19.46	-1.91%	1,228,500	24,115,362	1.53
2026-09-09	20.05	19.89	20.05	19.75	-0.40%	919,700	18,285,242	1.15
2026-09-08	19.74	19.97	20.00	19.63	+1.32%	1,493,900	29,552,718	1.86
2026-09-07	19.71	19.71	19.90	19.53	+0.05%	1,317,400	25,965,634	1.64
2026-09-04	19.77	19.70	19.99	19.55	-0.35%	1,310,500	25,983,972	1.63
2026-09-03	20.13	19.77	20.20	19.72	-2.80%	1,063,500	21,194,392	1.33
2026-09-02	20.24	20.34	20.37	20.01	+0.39%	1,246,500	25,169,800	1.55
2026-09-01	20.21	20.26	20.40	20.05	+0.55%	1,117,800	22,611,830	1.39
2026-08-31	19.90	20.15	20.20	19.86	+0.50%	883,700	17,725,620	1.10
2026-08-28	19.90	20.05	20.10	19.70	+0.75%	747,900	14,935,396	0.93
2026-08-27	20.05	19.90	20.07	19.75	-0.45%	1,002,500	19,920,626	1.25
2026-08-26	19.81	19.99	20.12	19.75	+0.86%	1,181,200	23,615,082	1.47

需要全历史数据与程序化访问？查看开普检测日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003008 获取全部历史日线。