| 股票名称 | 代码 003008 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 开普检测 | 2024-04-30 二 | 21.84 | 21.71 | 21.33 | 21.96 | 21.13 | -1.75% | 1.81% | 10657 | 2276万 | 12.53 | 17.06 | 30.56 | 2 | 开普检测 | 2024-04-29 一 | 20.77 | 20.94 | 21.71 | 21.77 | 20.77 | 3.68% | 1.49% | 8774 | 1884万 | 12.76 | 17.37 | 31.1 | 3 | 开普检测 | 2024-04-26 五 | 20.69 | 20.88 | 20.94 | 21.04 | 20.37 | 0.29% | 1.74% | 10231 | 2122万 | 12.3 | 16.75 | 30 | 4 | 开普检测 | 2024-04-25 四 | 20.65 | 20.60 | 20.88 | 20.95 | 20.20 | 1.36% | 1.12% | 6600 | 1371万 | 12.27 | 16.7 | 29.91 | 5 | 开普检测 | 2024-04-24 三 | 20.09 | 19.87 | 20.60 | 20.70 | 19.77 | 3.67% | 1.39% | 8143 | 1663万 | 12.1 | 16.48 | 29.51 | 6 | 开普检测 | 2024-04-23 二 | 19.25 | 19.13 | 19.87 | 20.02 | 19.19 | 3.87% | 1.82% | 10685 | 2106万 | 11.68 | 15.9 | 28.46 | 7 | 开普检测 | 2024-04-22 一 | 19.65 | 20.01 | 19.13 | 19.91 | 18.81 | -4.40% | 2.60% | 15299 | 2933万 | 11.24 | 15.3 | 27.4 | 8 | 开普检测 | 2024-04-19 五 | 20.20 | 20.28 | 20.01 | 20.58 | 19.86 | -1.33% | 1.39% | 8142 | 1640万 | 11.76 | 16.01 | 23.18 | 9 | 开普检测 | 2024-04-18 四 | 20.50 | 20.05 | 20.28 | 20.70 | 19.98 | 1.15% | 2.54% | 14926 | 3041万 | 11.92 | 16.22 | 23.5 | 10 | 开普检测 | 2024-04-17 三 | 18.70 | 18.23 | 20.05 | 20.05 | 18.50 | 9.98% | 1.84% | 10821 | 2124万 | 11.78 | 16.04 | 23.23 | 11 | 开普检测 | 2024-04-16 二 | 20.05 | 20.25 | 18.23 | 20.17 | 18.23 | -9.98% | 3.09% | 18139 | 3367万 | 10.71 | 14.58 | 21.12 | 12 | 开普检测 | 2024-04-15 一 | 22.05 | 22.23 | 20.25 | 22.23 | 20.01 | -8.91% | 3.32% | 19505 | 4013万 | 11.9 | 16.2 | 23.46 | 13 | 开普检测 | 2024-04-12 五 | 22.16 | 22.15 | 22.23 | 22.57 | 22.00 | 0.36% | 1.26% | 7407 | 1650万 | 13.06 | 17.78 | 25.76 | 14 | 开普检测 | 2024-04-11 四 | 22.03 | 21.97 | 22.15 | 22.50 | 21.65 | 0.82% | 1.49% | 8757 | 1941万 | 13.01 | 17.72 | 25.66 | 15 | 开普检测 | 2024-04-10 三 | 22.46 | 22.46 | 21.97 | 22.54 | 21.76 | -2.18% | 1.37% | 8027 | 1769万 | 12.91 | 17.58 | 25.46 | 16 | 开普检测 | 2024-04-09 二 | 22.30 | 22.21 | 22.46 | 22.59 | 22.04 | 1.13% | 1.05% | 6196 | 1386万 | 13.2 | 17.97 | 26.02 | 17 | 开普检测 | 2024-04-08 一 | 23.30 | 23.30 | 22.21 | 23.35 | 22.09 | -4.68% | 1.68% | 9871 | 2220万 | 13.05 | 17.77 | 25.73 | 18 | 开普检测 | 2024-04-03 三 | 23.05 | 23.09 | 23.30 | 23.34 | 22.71 | 0.91% | 1.15% | 6779 | 1564万 | 13.69 | 18.64 | 27 | 19 | 开普检测 | 2024-04-02 二 | 22.81 | 22.81 | 23.09 | 23.25 | 22.80 | 1.23% | 1.40% | 8236 | 1898万 | 13.57 | 18.47 | 26.75 | 20 | 开普检测 | 2024-04-01 一 | 22.99 | 22.88 | 22.81 | 22.99 | 22.50 | -0.31% | 1.89% | 11119 | 2524万 | 13.4 | 18.25 | 26.43 | 21 | 开普检测 | 2024-03-29 五 | 21.83 | 22.01 | 22.88 | 23.00 | 21.83 | 3.95% | 1.85% | 10848 | 2452万 | 13.44 | 18.3 | 26.51 | 22 | 开普检测 | 2024-03-28 四 | 21.45 | 21.51 | 22.01 | 22.23 | 21.40 | 2.32% | 1.22% | 7170 | 1570万 | 12.93 | 17.61 | 25.5 | 23 | 开普检测 | 2024-03-27 三 | 22.04 | 22.05 | 21.51 | 22.15 | 21.50 | -2.45% | 1.40% | 8201 | 1794万 | 12.64 | 17.21 | 24.92 | 24 | 开普检测 | 2024-03-26 二 | 21.99 | 21.93 | 22.05 | 22.11 | 21.60 | 0.55% | 1.20% | 7078 | 1553万 | 12.96 | 17.64 | 25.55 | 25 | 开普检测 | 2024-03-25 一 | 22.45 | 22.38 | 21.93 | 22.68 | 21.93 | -2.01% | 1.29% | 7598 | 1690万 | 12.89 | 17.54 | 25.41 | 26 | 开普检测 | 2024-03-22 五 | 22.80 | 22.83 | 22.38 | 22.93 | 22.05 | -1.97% | 1.18% | 6926 | 1556万 | 13.15 | 17.9 | 25.93 | 27 | 开普检测 | 2024-03-21 四 | 22.71 | 22.70 | 22.83 | 22.99 | 22.46 | 0.57% | 1.15% | 6753 | 1537万 | 13.41 | 18.26 | 26.45 | 28 | 开普检测 | 2024-03-20 三 | 22.35 | 22.46 | 22.70 | 22.70 | 22.30 | 1.07% | 1.15% | 6769 | 1523万 | 13.34 | 18.16 | 26.3 | 29 | 开普检测 | 2024-03-19 二 | 22.22 | 22.24 | 22.46 | 22.57 | 22.14 | 0.99% | 1.33% | 7794 | 1745万 | 13.2 | 17.97 | 26.02 | 30 | 开普检测 | 2024-03-18 一 | 21.72 | 21.63 | 22.24 | 22.35 | 21.71 | 2.82% | 1.52% | 8944 | 1966万 | 13.07 | 17.79 | 25.77 | 31 | 开普检测 | 2024-03-15 五 | 21.40 | 21.31 | 21.63 | 21.80 | 21.04 | 1.50% | 1.47% | 8652 | 1854万 | 12.71 | 17.3 | 25.06 | 32 | 开普检测 | 2024-03-14 四 | 21.51 | 21.52 | 21.31 | 21.60 | 20.93 | -0.98% | 1.32% | 7751 | 1650万 | 12.52 | 17.05 | 24.69 | 33 | 开普检测 | 2024-03-08 五 | 20.22 | 20.32 | 20.60 | 20.64 | 20.17 | 1.38% | 1.30% | 7633 | 1559万 | 12.1 | 16.48 | 23.87 | 34 | 开普检测 | 2024-03-07 四 | 20.71 | 20.72 | 20.32 | 20.90 | 20.17 | -1.93% | 2.10% | 12342 | 2537万 | 11.94 | 16.26 | 23.54 | 35 | 开普检测 | 2024-03-06 三 | 20.19 | 20.10 | 20.72 | 21.25 | 19.81 | 3.08% | 2.10% | 12345 | 2535万 | 12.17 | 16.58 | 24.01 | 36 | 开普检测 | 2024-03-05 二 | 20.55 | 20.61 | 20.10 | 20.60 | 20.04 | -2.47% | 1.18% | 6942 | 1405万 | 11.81 | 16.08 | 23.29 | 37 | 开普检测 | 2024-03-04 一 | 20.85 | 20.80 | 20.61 | 20.90 | 20.06 | -0.91% | 1.34% | 7882 | 1617万 | 12.11 | 16.49 | 23.88 | 38 | 开普检测 | 2024-03-01 五 | 20.37 | 20.34 | 20.80 | 20.88 | 20.20 | 2.26% | 2.79% | 16403 | 3369万 | 12.22 | 16.64 | 24.1 | 39 | 开普检测 | 2024-02-29 四 | 19.75 | 19.75 | 20.34 | 20.60 | 19.40 | 2.99% | 2.61% | 15310 | 3072万 | 11.95 | 16.27 | 23.57 | 40 | 开普检测 | 2024-02-28 三 | 22.10 | 21.94 | 19.75 | 22.39 | 19.75 | -9.98% | 3.65% | 21447 | 4485万 | 11.6 | 15.8 | 22.88 | 41 | 开普检测 | 2024-02-27 二 | 21.11 | 21.12 | 21.94 | 21.96 | 20.95 | 3.88% | 1.49% | 8778 | 1896万 | 12.89 | 17.55 | 25.42 | 42 | 开普检测 | 2024-02-26 一 | 20.80 | 20.60 | 21.12 | 21.78 | 20.62 | 2.52% | 2.34% | 13760 | 2905万 | 12.41 | 16.9 | 24.47 | 43 | 开普检测 | 2024-02-23 五 | 19.70 | 19.81 | 20.60 | 20.75 | 19.70 | 3.99% | 1.87% | 11003 | 2219万 | 12.1 | 16.48 | 23.87 | 44 | 开普检测 | 2024-02-22 四 | 19.15 | 19.38 | 19.81 | 20.00 | 19.06 | 2.22% | 1.91% | 11247 | 2210万 | 11.64 | 15.85 | 22.95 | 45 | 开普检测 | 2024-02-21 三 | 18.45 | 18.29 | 19.38 | 19.92 | 18.22 | 5.96% | 2.64% | 15500 | 2987万 | 11.39 | 15.5 | 22.45 | 46 | 开普检测 | 2024-02-20 二 | 18.52 | 18.23 | 18.29 | 18.62 | 17.80 | 0.33% | 2.70% | 15883 | 2907万 | 10.75 | 14.63 | 21.19 | 47 | 开普检测 | 2024-02-19 一 | 17.02 | 16.57 | 18.23 | 18.23 | 17.00 | 10.02% | 2.81% | 16498 | 2952万 | 10.71 | 14.58 | 21.12 | 48 | 开普检测 | 2024-02-08 四 | 15.36 | 15.06 | 16.57 | 16.57 | 15.31 | 10.03% | 2.63% | 15435 | 2451万 | 9.74 | 13.26 | 19.2 | 49 | 开普检测 | 2024-02-07 三 | 16.54 | 16.70 | 15.06 | 16.68 | 15.03 | -9.82% | 3.45% | 20244 | 3115万 | 8.85 | 12.05 | 18.89 | 50 | 开普检测 | 2024-02-06 二 | 16.73 | 17.36 | 16.70 | 17.35 | 15.62 | -3.80% | 3.61% | 21232 | 3418万 | 9.81 | 13.36 | 20.95 | 51 | 开普检测 | 2024-02-05 一 | 19.29 | 19.29 | 17.36 | 19.29 | 17.36 | -10.01% | 2.62% | 15423 | 2713万 | 10.2 | 13.89 | 21.77 | 52 | 开普检测 | 2024-02-02 五 | 20.98 | 20.99 | 19.29 | 21.37 | 18.89 | -8.10% | 2.71% | 15926 | 3137万 | 11.33 | 15.43 | 24.19 | 53 | 开普检测 | 2024-02-01 四 | 21.50 | 21.61 | 20.99 | 21.52 | 20.22 | -2.87% | 2.05% | 12048 | 2514万 | 12.33 | 16.79 | 26.33 | 54 | 开普检测 | 2024-01-31 三 | 23.30 | 23.01 | 21.61 | 23.30 | 21.52 | -6.08% | 1.71% | 10046 | 2222万 | 12.7 | 17.29 | 27.1 | 55 | 开普检测 | 2024-01-30 二 | 24.05 | 24.10 | 23.01 | 24.05 | 23.00 | -4.52% | 1.19% | 6991 | 1636万 | 13.52 | 18.41 | 28.86 | 56 | 开普检测 | 2024-01-29 一 | 25.23 | 24.94 | 24.10 | 25.48 | 23.95 | -3.37% | 1.46% | 8557 | 2092万 | 14.16 | 19.28 | 30.23 | 57 | 开普检测 | 2024-01-26 五 | 24.94 | 24.93 | 24.94 | 25.60 | 24.87 | 0.04% | 1.20% | 7027 | 1766万 | 14.65 | 19.95 | 31.28 | 58 | 开普检测 | 2024-01-25 四 | 23.70 | 23.53 | 24.93 | 24.98 | 23.55 | 5.95% | 2.01% | 11789 | 2873万 | 14.65 | 19.94 | 31.27 | 59 | 开普检测 | 2024-01-24 三 | 23.07 | 23.04 | 23.53 | 23.70 | 22.53 | 2.13% | 1.99% | 11720 | 2723万 | 13.83 | 18.82 | 29.51 | 60 | 开普检测 | 2024-01-23 二 | 23.85 | 24.06 | 23.04 | 24.20 | 22.46 | -4.24% | 2.56% | 15024 | 3461万 | 13.54 | 18.43 | 28.9 | 61 | 开普检测 | 2024-01-22 一 | 25.86 | 25.86 | 24.06 | 25.93 | 23.80 | -6.96% | 1.73% | 10184 | 2532万 | 14.14 | 19.25 | 30.18 | 62 | 开普检测 | 2024-01-19 五 | 26.40 | 26.32 | 25.86 | 26.42 | 25.77 | -1.75% | 1.34% | 7888 | 2050万 | 15.19 | 20.69 | 32.43 | 63 | 开普检测 | 2024-01-18 四 | 27.09 | 27.20 | 26.32 | 27.18 | 25.68 | -3.24% | 1.79% | 10535 | 2770万 | 15.46 | 21.06 | 33.01 | 64 | 开普检测 | 2024-01-17 三 | 27.69 | 27.67 | 27.20 | 27.90 | 27.16 | -1.70% | 1.04% | 6094 | 1680万 | 15.98 | 21.76 | 34.12 | 65 | 开普检测 | 2024-01-16 二 | 27.70 | 27.70 | 27.67 | 27.95 | 27.32 | -0.11% | 1.33% | 7794 | 2150万 | 16.26 | 22.14 | 34.7 | 66 | 开普检测 | 2024-01-15 一 | 27.79 | 27.79 | 27.70 | 27.98 | 27.55 | -0.32% | 1.12% | 6610 | 1838万 | 16.28 | 22.16 | 34.74 | 67 | 开普检测 | 2024-01-12 五 | 28.15 | 27.99 | 27.79 | 28.23 | 27.72 | -0.71% | 0.88% | 5196 | 1452万 | 16.33 | 22.23 | 34.86 | 68 | 开普检测 | 2024-01-11 四 | 27.88 | 27.63 | 27.99 | 28.08 | 27.35 | 1.30% | 1.13% | 6660 | 1852万 | 16.45 | 22.39 | 35.11 | 69 | 开普检测 | 2024-01-10 三 | 27.98 | 27.83 | 27.63 | 28.10 | 27.32 | -0.72% | 1.25% | 7321 | 2032万 | 16.23 | 22.1 | 34.65 | 70 | 开普检测 | 2024-01-09 二 | 27.45 | 27.45 | 27.83 | 28.12 | 27.45 | 1.38% | 1.09% | 6426 | 1791万 | 16.35 | 22.26 | 34.91 | 71 | 开普检测 | 2024-01-08 一 | 27.78 | 27.78 | 27.45 | 27.95 | 27.45 | -1.19% | 1.15% | 6774 | 1878万 | 16.13 | 21.96 | 34.43 | 72 | 开普检测 | 2024-01-05 五 | 28.41 | 28.31 | 27.78 | 28.45 | 27.58 | -1.87% | 0.89% | 5201 | 1457万 | 16.32 | 22.22 | 34.84 | 73 | 开普检测 | 2024-01-04 四 | 28.25 | 28.29 | 28.31 | 28.38 | 27.97 | 0.07% | 1.11% | 6504 | 1836万 | 16.63 | 22.65 | 35.51 | 74 | 开普检测 | 2024-01-03 三 | 28.30 | 28.30 | 28.29 | 28.45 | 28.00 | -0.04% | 1.51% | 8898 | 2513万 | 16.62 | 22.63 | 35.48 | 75 | 开普检测 | 2024-01-02 二 | 27.94 | 27.91 | 28.30 | 28.49 | 27.93 | 1.40% | 2.15% | 12625 | 3580万 | 16.63 | 22.64 | 35.49 | 76 | 开普检测 | 2023-12-29 五 | 27.66 | 27.66 | 27.91 | 28.01 | 27.33 | 0.90% | 0.96% | 5664 | 1576万 | 16.4 | 22.33 | 35.01 | 77 | 开普检测 | 2023-12-28 四 | 26.73 | 26.72 | 27.66 | 27.77 | 26.45 | 3.52% | 1.51% | 8849 | 2413万 | 16.25 | 22.13 | 34.69 | 78 | 开普检测 | 2023-12-27 三 | 26.28 | 26.34 | 26.72 | 26.86 | 26.16 | 1.44% | 0.97% | 5702 | 1514万 | 15.7 | 21.38 | 33.51 | 79 | 开普检测 | 2023-12-26 二 | 26.88 | 26.87 | 26.34 | 26.88 | 26.27 | -1.97% | 0.91% | 5328 | 1408万 | 15.48 | 21.07 | 33.04 | 80 | 开普检测 | 2023-12-25 一 | 26.91 | 27.02 | 26.87 | 27.06 | 26.40 | -0.56% | 1.18% | 6948 | 1858万 | 15.79 | 21.5 | 33.7 | 81 | 开普检测 | 2023-12-22 五 | 27.53 | 27.53 | 27.02 | 27.55 | 26.87 | -1.85% | 1.21% | 7090 | 1929万 | 15.88 | 21.62 | 33.89 | 82 | 开普检测 | 2023-12-21 四 | 27.45 | 27.44 | 27.53 | 27.56 | 26.73 | 0.33% | 1.72% | 10081 | 2741万 | 16.18 | 22.02 | 34.53 | 83 | 开普检测 | 2023-12-20 三 | 27.25 | 27.49 | 27.44 | 28.16 | 27.25 | -0.18% | 1.62% | 9503 | 2641万 | 16.12 | 21.95 | 34.42 | 84 | 开普检测 | 2023-12-19 二 | 27.27 | 27.38 | 27.49 | 27.62 | 26.70 | 0.40% | 1.82% | 10667 | 2900万 | 16.15 | 21.99 | 34.48 | 85 | 开普检测 | 2023-12-18 一 | 27.56 | 27.79 | 27.38 | 28.01 | 27.27 | -1.48% | 1.59% | 9321 | 2573万 | 16.09 | 21.9 | 34.34 | 86 | 开普检测 | 2023-12-15 五 | 27.50 | 27.50 | 27.79 | 28.82 | 27.50 | 1.05% | 2.36% | 13892 | 3880万 | 16.33 | 22.23 | 34.86 | 87 | 开普检测 | 2023-12-14 四 | 27.40 | 27.61 | 27.50 | 28.12 | 27.40 | -0.40% | 1.86% | 10913 | 3032万 | 16.16 | 22 | 34.49 | 88 | 开普检测 | 2023-12-13 三 | 27.63 | 27.57 | 27.61 | 28.00 | 27.30 | 0.15% | 2.15% | 12648 | 3497万 | 16.22 | 22.09 | 34.63 | 89 | 开普检测 | 2023-12-12 二 | 27.23 | 27.23 | 27.57 | 27.63 | 26.94 | 1.25% | 2.29% | 13463 | 3669万 | 16.2 | 22.06 | 34.58 | 90 | 开普检测 | 2023-12-11 一 | 26.31 | 26.50 | 27.23 | 27.27 | 26.09 | 2.75% | 3.21% | 18836 | 5060万 | 16 | 21.78 | 34.15 | 91 | 开普检测 | 2023-12-08 五 | 27.57 | 27.70 | 26.50 | 28.00 | 26.47 | -4.33% | 4.03% | 23657 | 6394万 | 15.57 | 21.2 | 33.24 | 92 | 开普检测 | 2023-12-07 四 | 27.39 | 27.38 | 27.70 | 27.98 | 26.60 | 1.17% | 6.65% | 39099 | 10671万 | 16.28 | 22.16 | 34.74 | 93 | 开普检测 | 2023-12-06 三 | 27.47 | 27.82 | 27.38 | 28.50 | 26.97 | -1.58% | 6.98% | 41036 | 11310万 | 16.09 | 21.9 | 34.34 | 94 | 开普检测 | 2023-12-05 二 | 28.81 | 29.69 | 27.82 | 29.10 | 27.82 | -6.30% | 12.95% | 76116 | 21605万 | 16.35 | 22.26 | 34.89 | 95 | 开普检测 | 2023-12-04 一 | 27.80 | 27.80 | 29.69 | 30.58 | 27.60 | 6.80% | 11.38% | 66858 | 20034万 | 17.44 | 23.75 | 37.24 | 96 | 开普检测 | 2023-12-01 五 | 27.68 | 27.68 | 27.80 | 27.90 | 27.50 | 0.43% | 0.80% | 4720 | 1309万 | 16.33 | 22.24 | 34.87 | 97 | 开普检测 | 2023-11-30 四 | 27.86 | 27.86 | 27.68 | 27.91 | 27.37 | -0.65% | 0.59% | 3459 | 955万 | 16.26 | 22.14 | 34.72 | 98 | 开普检测 | 2023-11-29 三 | 28.08 | 27.90 | 27.86 | 28.13 | 27.73 | -0.14% | 0.60% | 3550 | 989万 | 16.37 | 22.29 | 34.94 | 99 | 开普检测 | 2023-11-28 二 | 27.65 | 27.67 | 27.90 | 28.13 | 27.55 | 0.83% | 0.93% | 5451 | 1523万 | 16.39 | 22.32 | 34.99 | 100 | 开普检测 | 2023-11-27 一 | 27.73 | 27.75 | 27.67 | 27.81 | 27.45 | -0.29% | 0.85% | 4967 | 1372万 | 16.26 | 22.14 | 34.7 | 101 | 开普检测 | 2023-11-24 五 | 27.90 | 27.87 | 27.75 | 27.90 | 27.45 | -0.43% | 0.52% | 3032 | 838万 | 16.31 | 22.2 | 34.8 | 102 | 开普检测 | 2023-11-23 四 | 27.62 | 27.63 | 27.87 | 27.92 | 27.54 | 0.87% | 0.54% | 3155 | 875万 | 16.38 | 22.3 | 34.96 | 103 | 开普检测 | 2023-11-22 三 | 27.68 | 27.75 | 27.63 | 28.04 | 27.63 | -0.43% | 0.81% | 4767 | 1325万 | 16.23 | 22.1 | 34.65 | 104 | 开普检测 | 2023-11-21 二 | 27.90 | 28.04 | 27.75 | 28.05 | 27.72 | -1.03% | 0.51% | 3023 | 842万 | 16.31 | 22.2 | 34.8 | 105 | 开普检测 | 2023-11-20 一 | 27.75 | 27.65 | 28.04 | 28.05 | 27.60 | 1.41% | 1.01% | 5921 | 1653万 | 16.48 | 22.43 | 35.17 | 106 | 开普检测 | 2023-11-17 五 | 27.40 | 27.40 | 27.65 | 27.69 | 27.36 | 0.91% | 0.61% | 3589 | 988万 | 16.25 | 22.12 | 34.68 | 107 | 开普检测 | 2023-11-16 四 | 27.58 | 27.69 | 27.40 | 27.64 | 27.36 | -1.05% | 0.85% | 5011 | 1376万 | 16.1 | 21.92 | 34.37 | 108 | 开普检测 | 2023-11-15 三 | 27.54 | 27.52 | 27.69 | 27.70 | 27.47 | 0.62% | 0.70% | 4099 | 1132万 | 16.27 | 22.15 | 34.73 | 109 | 开普检测 | 2023-11-14 二 | 27.49 | 27.44 | 27.52 | 27.60 | 27.17 | 0.29% | 0.72% | 4222 | 1158万 | 16.17 | 22.02 | 34.52 | 110 | 开普检测 | 2023-11-13 一 | 27.42 | 27.29 | 27.44 | 27.48 | 27.13 | 0.55% | 0.98% | 5776 | 1578万 | 16.12 | 21.95 | 34.42 | 111 | 开普检测 | 2023-11-10 五 | 27.34 | 27.23 | 27.29 | 27.38 | 27.00 | 0.22% | 0.63% | 3700 | 1008万 | 16.03 | 21.83 | 34.23 | 112 | 开普检测 | 2023-11-09 四 | 27.16 | 27.20 | 27.23 | 27.33 | 27.01 | 0.11% | 1.02% | 5989 | 1630万 | 16 | 21.78 | 34.15 | 113 | 开普检测 | 2023-11-08 三 | 27.20 | 27.20 | 27.20 | 27.30 | 27.04 | 0.00% | 0.60% | 3511 | 955万 | 15.98 | 21.76 | 34.12 | 114 | 开普检测 | 2023-11-07 二 | 27.15 | 27.14 | 27.20 | 27.29 | 26.92 | 0.22% | 0.71% | 4144 | 1126万 | 15.98 | 21.76 | 34.12 | 115 | 开普检测 | 2023-11-06 一 | 27.15 | 27.05 | 27.14 | 27.25 | 26.91 | 0.33% | 0.75% | 4417 | 1197万 | 15.95 | 21.71 | 34.04 | 116 | 开普检测 | 2023-11-03 五 | 26.69 | 26.68 | 27.05 | 27.19 | 26.69 | 1.39% | 0.70% | 4138 | 1119万 | 15.89 | 21.64 | 33.93 | 117 | 开普检测 | 2023-11-02 四 | 27.05 | 27.04 | 26.68 | 27.18 | 26.68 | -1.33% | 0.72% | 4254 | 1144万 | 15.68 | 21.34 | 33.46 | 118 | 开普检测 | 2023-11-01 三 | 26.76 | 26.80 | 27.04 | 27.10 | 26.62 | 0.90% | 1.26% | 7417 | 1998万 | 15.89 | 21.63 | 33.91 | 119 | 开普检测 | 2023-10-31 二 | 26.71 | 26.44 | 26.80 | 26.96 | 26.45 | 1.36% | 1.68% | 9877 | 2647万 | 15.75 | 21.44 | 33.61 | 120 | 开普检测 | 2023-10-30 一 | 26.45 | 26.58 | 26.44 | 26.77 | 26.21 | -0.53% | 1.39% | 8149 | 2158万 | 15.54 | 21.15 | 32.53 | 121 | 开普检测 | 2023-10-27 五 | 25.79 | 25.64 | 26.58 | 26.74 | 25.61 | 3.67% | 1.47% | 8648 | 2269万 | 15.62 | 21.26 | 32.71 | 122 | 开普检测 | 2023-10-26 四 | 25.35 | 25.56 | 25.64 | 25.65 | 25.13 | 0.31% | 0.59% | 3460 | 879万 | 15.07 | 20.51 | 31.55 | 123 | 开普检测 | 2023-10-25 三 | 25.45 | 25.28 | 25.56 | 25.68 | 25.22 | 1.11% | 0.78% | 4605 | 1176万 | 15.02 | 20.45 | 31.45 | 124 | 开普检测 | 2023-10-24 二 | 24.10 | 23.97 | 25.28 | 25.32 | 23.97 | 5.47% | 1.54% | 9049 | 2246万 | 14.85 | 20.22 | 31.11 | 125 | 开普检测 | 2023-10-23 一 | 25.06 | 25.06 | 23.97 | 25.06 | 23.76 | -4.35% | 1.44% | 8470 | 2049万 | 14.08 | 19.18 | 29.49 | 126 | 开普检测 | 2023-10-20 五 | 25.14 | 24.95 | 25.06 | 25.45 | 24.77 | 0.44% | 0.89% | 5215 | 1305万 | 14.72 | 20.05 | 30.84 | 127 | 开普检测 | 2023-10-19 四 | 25.23 | 25.22 | 24.95 | 25.66 | 24.85 | -1.07% | 1.02% | 6006 | 1516万 | 14.66 | 19.96 | 30.7 | 128 | 开普检测 | 2023-10-18 三 | 25.28 | 25.36 | 25.22 | 25.49 | 25.06 | -0.55% | 0.77% | 4529 | 1141万 | 14.82 | 20.18 | 31.03 | 129 | 开普检测 | 2023-10-17 二 | 25.30 | 25.27 | 25.36 | 25.45 | 25.16 | 0.36% | 0.69% | 4028 | 1019万 | 14.9 | 20.29 | 31.2 | 130 | 开普检测 | 2023-10-16 一 | 25.61 | 25.50 | 25.27 | 25.61 | 25.12 | -0.90% | 0.92% | 5434 | 1374万 | 14.85 | 20.22 | 31.09 | 131 | 开普检测 | 2023-10-13 五 | 26.60 | 26.63 | 25.50 | 26.62 | 25.44 | -4.24% | 1.81% | 10607 | 2729万 | 14.98 | 20.4 | 31.38 | 132 | 开普检测 | 2023-10-12 四 | 26.75 | 26.73 | 26.63 | 26.92 | 26.38 | -0.37% | 1.04% | 6130 | 1634万 | 15.65 | 21.3 | 32.77 | 133 | 开普检测 | 2023-10-11 三 | 27.22 | 27.08 | 26.73 | 27.22 | 26.47 | -1.29% | 1.32% | 7731 | 2071万 | 15.71 | 21.38 | 32.89 | 134 | 开普检测 | 2023-10-10 二 | 27.25 | 27.25 | 27.08 | 27.48 | 26.98 | -0.62% | 0.83% | 4904 | 1332万 | 15.91 | 21.66 | 33.32 | 135 | 开普检测 | 2023-10-09 一 | 27.66 | 27.67 | 27.25 | 27.74 | 27.11 | -1.52% | 1.98% | 6970 | 1904万 | 9.57 | 21.8 | 33.53 | 136 | 开普检测 | 2023-09-28 四 | 27.24 | 27.22 | 27.67 | 27.73 | 27.09 | 1.65% | 1.75% | 6149 | 1696万 | 9.72 | 22.14 | 34.05 | 137 | 开普检测 | 2023-09-27 三 | 27.00 | 27.24 | 27.22 | 27.36 | 26.30 | -0.07% | 2.34% | 8221 | 2219万 | 9.56 | 21.78 | 33.49 | 138 | 开普检测 | 2023-09-26 二 | 27.02 | 27.08 | 27.24 | 27.32 | 26.79 | 0.59% | 1.66% | 5833 | 1580万 | 9.57 | 21.79 | 33.52 | 139 | 开普检测 | 2023-09-25 一 | 26.80 | 26.80 | 27.08 | 27.10 | 26.52 | 1.04% | 1.59% | 5572 | 1498万 | 9.51 | 21.66 | 33.32 | 140 | 开普检测 | 2023-09-22 五 | 26.14 | 26.14 | 26.80 | 26.82 | 26.02 | 2.52% | 1.14% | 4013 | 1064万 | 9.41 | 21.44 | 32.98 | 141 | 开普检测 | 2023-09-21 四 | 26.47 | 26.59 | 26.14 | 26.68 | 26.10 | -1.69% | 1.25% | 4404 | 1159万 | 9.18 | 20.91 | 32.16 | 142 | 开普检测 | 2023-09-20 三 | 26.47 | 26.45 | 26.59 | 26.90 | 26.45 | 0.53% | 1.63% | 5727 | 1527万 | 9.34 | 21.27 | 32.72 | 143 | 开普检测 | 2023-09-19 二 | 27.05 | 26.77 | 26.45 | 27.24 | 26.21 | -1.20% | 1.98% | 6955 | 1845万 | 9.29 | 21.16 | 32.55 | 144 | 开普检测 | 2023-09-18 一 | 26.43 | 26.40 | 26.77 | 27.43 | 26.10 | 1.40% | 2.34% | 8209 | 2202万 | 9.4 | 21.42 | 32.94 | 145 | 开普检测 | 2023-09-15 五 | 26.54 | 26.53 | 26.40 | 26.78 | 26.16 | -0.49% | 1.61% | 5661 | 1494万 | 9.27 | 21.12 | 32.48 | 146 | 开普检测 | 2023-09-14 四 | 26.90 | 26.85 | 26.53 | 26.97 | 26.30 | -1.19% | 1.27% | 4476 | 1188万 | 9.32 | 21.22 | 32.64 | 147 | 开普检测 | 2023-09-13 三 | 27.23 | 27.26 | 26.85 | 27.30 | 26.59 | -1.50% | 1.25% | 4388 | 1180万 | 9.43 | 21.48 | 33.04 | 148 | 开普检测 | 2023-09-12 二 | 27.78 | 27.67 | 27.26 | 27.78 | 27.09 | -1.48% | 1.35% | 4754 | 1297万 | 9.57 | 21.81 | 33.54 | 149 | 开普检测 | 2023-09-11 一 | 27.63 | 27.58 | 27.67 | 27.94 | 27.51 | 0.33% | 1.79% | 6292 | 1742万 | 9.72 | 22.14 | 34.05 | 150 | 开普检测 | 2023-09-08 五 | 27.24 | 27.35 | 27.58 | 27.67 | 27.24 | 0.84% | 1.16% | 4087 | 1124万 | 9.69 | 22.06 | 33.94 | 151 | 开普检测 | 2023-09-07 四 | 27.72 | 27.82 | 27.35 | 27.95 | 27.20 | -1.69% | 1.38% | 4860 | 1334万 | 9.6 | 21.88 | 33.65 | 152 | 开普检测 | 2023-09-06 三 | 27.53 | 27.52 | 27.82 | 27.90 | 27.36 | 1.09% | 2.00% | 7031 | 1951万 | 9.77 | 22.26 | 34.23 | 153 | 开普检测 | 2023-09-05 二 | 27.57 | 27.76 | 27.52 | 27.92 | 27.30 | -0.86% | 1.52% | 5335 | 1468万 | 9.66 | 22.02 | 33.86 | 154 | 开普检测 | 2023-09-04 一 | 27.48 | 27.43 | 27.76 | 27.85 | 27.37 | 1.20% | 1.54% | 5406 | 1492万 | 9.75 | 22.21 | 34.16 | 155 | 开普检测 | 2023-09-01 五 | 27.60 | 27.44 | 27.43 | 27.66 | 27.20 | -0.04% | 1.27% | 4477 | 1225万 | 9.63 | 21.94 | 33.75 | 156 | 开普检测 | 2023-08-31 四 | 27.72 | 27.87 | 27.44 | 27.94 | 27.28 | -1.54% | 1.79% | 6286 | 1724万 | 9.64 | 21.95 | 33.76 | 157 | 开普检测 | 2023-08-30 三 | 27.94 | 27.94 | 27.87 | 28.23 | 27.72 | -0.25% | 1.88% | 6591 | 1841万 | 9.79 | 22.3 | 34.29 | 158 | 开普检测 | 2023-08-29 二 | 26.18 | 26.11 | 27.94 | 28.15 | 26.05 | 7.01% | 3.67% | 12886 | 3534万 | 9.81 | 22.35 | 34.38 | 159 | 开普检测 | 2023-08-28 一 | 26.90 | 25.58 | 26.11 | 27.15 | 26.10 | 2.07% | 2.40% | 8430 | 2234万 | 9.17 | 20.89 | 32.13 | 160 | 开普检测 | 2023-08-25 五 | 25.96 | 26.09 | 25.58 | 26.38 | 25.57 | -1.95% | 1.91% | 6704 | 1737万 | 8.98 | 20.46 | 31.48 | 161 | 开普检测 | 2023-08-23 三 | 27.30 | 27.11 | 26.63 | 27.30 | 25.80 | -1.77% | 2.91% | 10204 | 2695万 | 9.35 | 21.3 | 32.77 | 162 | 开普检测 | 2023-08-22 二 | 27.72 | 27.71 | 27.11 | 28.59 | 26.65 | -2.17% | 2.38% | 8359 | 2279万 | 9.52 | 21.69 | 33.36 |
|
行情刷新 | 流通股东
|