近日个股主力动向不明显,行业资金呈现为净流出。今天无明显成交活跃区间,以小单介入居多,股价处于缩量整理状态,走势一般。
开普检测(003008)今日涨幅为0.95%,平均成交的价格为:26.99,其中成交最活跃的的价格为:27.80、27.79、27.81,成交密集的手数区间:20-30、30-50、70-100,小单介入居多。(2022/11/14 16:30:00)
成交价格 | 主买累计 成交量 | 主买占比 | 主卖累计 成交量 | 主卖占比 |
---|---|---|---|---|
27.8 | 1.72万 | 1.42% | 1.88万 | 1.56% |
27.79 | 1.03万 | 0.85% | 6600 | 0.55% |
27.81 | 7800 | 0.65% | 0 | 0% |
27.83 | 1600 | 0.13% | 4600 | 0.38% |
27.82 | 1900 | 0.16% | 200 | 0.02% |
成交手数分布 | 主买累计 成交量 | 主买估算 笔数 | 主卖累计 成交量 | 主卖估算 笔数 |
---|---|---|---|---|
20-30 | 7.23万 | 2411.1 | 4.65万 | 1550 |
30-50 | 3.36万 | 672 | 4.03万 | 806 |
70-100 | 1.74万 | 174 | 4.34万 | 434 |
100-150 | 2.68万 | 178.67 | 0 | 0 |
50-70 | 5000 | 71.43 | 5000 | 71.43 |
开普检测(003008)短期处于震荡,中期处于震荡趋势中, 整体风险性偏高。该股近期股性一般,波动率较高。
开普检测(003008)价格支撑位:23.8,压力位:29.49,5日均价:27.49,20日均价:26.07,60日均价:26.08,当前价格:27.75。在近60交易日内:区间涨跌幅:8.65%,区间振幅:30.54%;沪深300涨跌幅:-9.48%,区间换手率:5.18%。
MACD:MACD暂无明显信号出现
KDJ:KDJ暂无明显信号出现
RSI:RSI暂无明显信号出现
BOLL:当前股价处于中轨和上轨之间,多方占优
BIAS:BIAS暂无较大偏离值,处于正常水平
WR:当前WR指标无明显信号发出
日期 | 股票代码 | 当日最高 | 当日最低 | 开盘价 | 收盘价 | 涨跌幅 | 成交量(万手) | 买卖点提示 |
2023-05-19 | 003008 | 28.48 | 27.8 | 27.8 | 28.36 | 1.14% | 0.68 | -- |
2023-05-18 | 003008 | 28.2 | 27.83 | 28.11 | 28.04 | -0.04% | 0.57 | -- |
2023-05-17 | 003008 | 28.22 | 27.41 | 27.41 | 28.05 | 2.33% | 1.11 | -- |
2023-05-16 | 003008 | 27.81 | 27.34 | 27.4 | 27.41 | 0.04% | 0.49 | -- |
2023-05-15 | 003008 | 27.4 | 26.9 | 27.3 | 27.4 | 0.85% | 0.36 | -- |
2023-05-12 | 003008 | 27.29 | 27.01 | 27.14 | 27.17 | 0.07% | 0.36 | -- |
2023-05-11 | 003008 | 27.21 | 26.5 | 26.5 | 27.15 | 1.5% | 0.44 | -- |
2023-05-10 | 003008 | 26.75 | 26.3 | 26.4 | 26.75 | 0.98% | 0.38 | -- |
2023-05-09 | 003008 | 26.88 | 26.42 | 26.85 | 26.49 | -1.34% | 0.33 | -- |
2023-05-08 | 003008 | 26.97 | 26.4 | 26.68 | 26.85 | 0.64% | 0.39 | -- |
2023-05-05 | 003008 | 26.8 | 26.31 | 26.5 | 26.68 | 0.19% | 0.52 | -- |
2023-05-04 | 003008 | 26.7 | 26.14 | 26.14 | 26.63 | 1.95% | 0.55 | -- |
2023-04-28 | 003008 | 26.15 | 25.28 | 25.32 | 26.12 | 3.53% | 0.38 | 买点 |
2023-04-27 | 003008 | 25.47 | 25 | 25.3 | 25.23 | 0.2% | 0.39 | -- |
2023-04-26 | 003008 | 25.27 | 24.51 | 24.75 | 25.18 | 1.82% | 0.38 | -- |
2023-04-25 | 003008 | 25.18 | 24.53 | 24.96 | 24.73 | -1.4% | 0.42 | -- |
2023-04-24 | 003008 | 25.35 | 24.8 | 25.09 | 25.08 | 0% | 0.41 | -- |
2023-04-21 | 003008 | 25.98 | 25.08 | 25.81 | 25.08 | -3.05% | 0.52 | -- |
2023-04-20 | 003008 | 26.54 | 25.8 | 26.54 | 25.87 | -2.56% | 0.61 | 卖点 |
2023-04-19 | 003008 | 26.79 | 26.3 | 26.45 | 26.55 | 0.38% | 0.47 | 买点 |
2023-04-18 | 003008 | 26.78 | 26.3 | 26.73 | 26.45 | -1.05% | 0.42 | 卖点 |
2023-04-17 | 003008 | 26.79 | 26.44 | 26.56 | 26.73 | 0.64% | 0.34 | 买点 |
2023-04-14 | 003008 | 26.74 | 26.42 | 26.6 | 26.56 | 0.23% | 0.36 | -- |
2023-04-13 | 003008 | 26.63 | 26.33 | 26.52 | 26.5 | -0.11% | 0.23 | -- |
2023-04-12 | 003008 | 26.71 | 26.38 | 26.49 | 26.53 | -0.11% | 0.34 | -- |
2023-04-11 | 003008 | 26.82 | 26.06 | 26.06 | 26.56 | 1.34% | 0.54 | -- |
2023-04-10 | 003008 | 26.7 | 26.01 | 26.47 | 26.21 | -1.17% | 0.51 | -- |
2023-04-07 | 003008 | 26.59 | 26.16 | 26.37 | 26.52 | 0.61% | 0.38 | -- |
2023-04-06 | 003008 | 26.62 | 26.11 | 26.62 | 26.36 | -0.9% | 0.38 | -- |
2023-04-04 | 003008 | 27.54 | 26.37 | 27.38 | 26.6 | -3.1% | 0.78 | -- |
2023-04-03 | 003008 | 27.54 | 26.9 | 27.23 | 27.45 | 1.59% | 0.47 | -- |
2023-03-31 | 003008 | 27.28 | 26.94 | 27.09 | 27.02 | -0.3% | 0.27 | -- |
2023-03-30 | 003008 | 27.48 | 26.9 | 27.25 | 27.1 | -0.44% | 0.43 | -- |
2023-03-29 | 003008 | 28.05 | 27.22 | 28.05 | 27.22 | -2.19% | 0.62 | 卖点 |
2023-03-28 | 003008 | 28.16 | 27.64 | 27.79 | 27.83 | 0.36% | 0.73 | -- |
2023-03-27 | 003008 | 28.07 | 27.51 | 27.99 | 27.73 | -0.93% | 0.4 | -- |
2023-03-24 | 003008 | 28.14 | 27.85 | 27.92 | 27.99 | 0.25% | 0.32 | -- |
2023-03-23 | 003008 | 28.18 | 27.75 | 28.07 | 27.92 | -0.75% | 0.48 | -- |
2023-03-22 | 003008 | 28.29 | 27.89 | 27.9 | 28.13 | 1.04% | 0.38 | -- |
2023-03-21 | 003008 | 27.86 | 27.08 | 27.08 | 27.84 | 2.69% | 0.48 | 买点 |
2023-03-20 | 003008 | 27.44 | 26.94 | 27.37 | 27.11 | -0.11% | 0.45 | -- |
2023-03-17 | 003008 | 27.44 | 27.02 | 27.02 | 27.14 | 0.48% | 0.36 | -- |
2023-03-16 | 003008 | 27.63 | 27.01 | 27.58 | 27.01 | -2.24% | 0.39 | -- |
2023-03-15 | 003008 | 27.87 | 27.29 | 27.29 | 27.63 | 1.73% | 0.38 | -- |
2023-03-14 | 003008 | 28.18 | 27 | 27.98 | 27.16 | -3.24% | 0.59 | -- |
2023-03-13 | 003008 | 28.18 | 27.41 | 27.83 | 28.07 | 0.86% | 0.66 | -- |
2023-03-10 | 003008 | 28.35 | 27.73 | 28.15 | 27.83 | -1.59% | 0.4 | -- |
2023-03-09 | 003008 | 28.3 | 27.75 | 27.95 | 28.28 | 1.54% | 0.48 | -- |
2023-03-08 | 003008 | 27.91 | 27.36 | 27.36 | 27.85 | 1.87% | 0.53 | -- |
2023-03-07 | 003008 | 28.3 | 27.33 | 28.08 | 27.34 | -2.67% | 0.69 | -- |
2023-03-06 | 003008 | 28.6 | 28.07 | 28.5 | 28.09 | -1.09% | 0.44 | 卖点 |
2023-03-03 | 003008 | 28.48 | 28.08 | 28.35 | 28.4 | 0.18% | 0.57 | -- |
2023-03-02 | 003008 | 28.84 | 28.28 | 28.71 | 28.35 | -1.25% | 0.55 | -- |
2023-03-01 | 003008 | 29.12 | 28.41 | 29.12 | 28.71 | -0.52% | 1.04 | -- |
2023-02-28 | 003008 | 29.13 | 28.61 | 28.9 | 28.86 | -0.24% | 1.21 | -- |
2023-02-27 | 003008 | 29.17 | 28.17 | 28.32 | 28.93 | 2.41% | 2.08 | -- |
2023-02-24 | 003008 | 28.39 | 27.8 | 28.1 | 28.25 | 0.78% | 0.52 | -- |
2023-02-23 | 003008 | 28.23 | 27.74 | 28.02 | 28.03 | 0.04% | 0.55 | -- |
2023-02-22 | 003008 | 28.2 | 27.78 | 27.8 | 28.02 | 0.21% | 0.44 | -- |