开普云（688228）历史行情

以下为开普云近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	91.500	89.600	93.800	89.280	-1.600	-1.754%	263.23万	2.41亿	3.897%
2026-10-01	91.500	89.600	93.800	89.280	-1.600	-1.754%	263.23万	2.41亿	3.897%
2026-09-30	91.500	89.600	93.800	89.280	-1.600	-1.754%	263.23万	0.00亿	0.000%
2026-09-29	83.000	91.200	91.600	83.000	7.700	9.222%	278.52万	0.00亿	0.000%
2026-09-28	85.650	83.500	85.650	81.610	-0.940	-1.113%	139.46万	0.00亿	0.000%
2026-09-27	88.230	84.440	88.650	84.280	-4.230	-4.770%	171.04万	1.47亿	2.532%
2026-09-24	88.230	84.440	88.650	84.280	-4.230	-4.770%	171.04万	0.00亿	0.000%
2026-09-23	85.270	88.670	90.000	84.510	3.400	3.987%	237.42万	0.00亿	0.000%
2026-09-22	84.200	85.270	85.850	83.170	2.430	2.933%	194.78万	0.00亿	0.000%
2026-09-21	80.280	82.840	83.830	79.900	2.940	3.680%	149.91万	0.00亿	0.000%
2026-09-18	78.800	79.900	80.360	77.620	2.100	2.699%	125.11万	0.00亿	0.000%
2026-09-17	78.800	77.800	78.900	77.080	-0.410	-0.524%	75.34万	0.00亿	0.000%
2026-09-16	75.010	78.210	78.510	74.050	2.820	3.741%	105.45万	0.00亿	0.000%
2026-09-15	76.300	75.390	77.690	74.770	-0.200	-0.265%	116.19万	0.00亿	0.000%
2026-09-14	72.000	75.590	77.110	71.990	2.360	3.223%	128.34万	0.00亿	0.000%
2026-09-11	74.810	73.230	75.870	72.050	-1.790	-2.386%	127.84万	0.00亿	0.000%
2026-09-10	77.560	75.020	77.560	74.440	-2.480	-3.200%	126.76万	0.00亿	0.000%
2026-09-09	79.460	77.500	81.080	77.340	-2.060	-2.589%	123.86万	0.00亿	0.000%
2026-09-08	81.050	79.560	81.570	79.000	-1.640	-2.020%	134.79万	0.00亿	0.000%
2026-09-07	81.610	81.200	82.530	80.270	-0.800	-0.976%	172.88万	0.00亿	0.000%
2026-09-04	86.450	82.000	86.600	81.300	-3.400	-3.981%	252.29万	0.00亿	0.000%
2026-09-03	81.500	85.400	86.800	80.000	4.800	5.955%	310.69万	0.00亿	0.000%
2026-09-02	83.000	80.600	83.000	80.550	-2.030	-2.457%	157.35万	0.00亿	0.000%
2026-09-01	82.460	82.630	84.000	82.220	0.010	0.012%	200.05万	0.00亿	0.000%
2026-08-31	76.000	82.620	83.450	75.180	4.710	6.045%	307.43万	0.00亿	0.000%
2026-08-28	79.000	77.910	81.200	77.500	-1.350	-1.703%	242.14万	0.00亿	0.000%
2026-08-27	80.270	79.260	80.670	78.980	-0.880	-1.098%	154.12万	0.00亿	0.000%
2026-08-26	80.500	80.140	82.050	78.880	-1.010	-1.245%	164.55万	0.00亿	0.000%
2026-08-25	82.280	81.150	83.680	79.050	-1.290	-1.565%	227.78万	0.00亿	0.000%
2026-08-24	81.000	82.440	85.000	80.910	2.940	3.698%	402.73万	0.00亿	0.000%
2026-08-21	73.190	79.500	80.270	73.190	4.820	6.454%	261.51万	0.00亿	0.000%
2026-08-20	74.330	74.680	75.970	72.680	1.410	1.924%	146.93万	0.00亿	0.000%
2026-08-19	77.000	73.270	77.900	73.000	-5.460	-6.935%	228.81万	0.00亿	0.000%
2026-08-18	81.230	78.730	81.540	76.740	-2.990	-3.659%	371.80万	0.00亿	0.000%
2026-08-17	79.000	81.720	83.500	77.550	1.970	2.470%	382.72万	0.00亿	0.000%
2026-08-14	77.190	79.750	79.960	75.090	3.360	4.398%	420.94万	0.00亿	0.000%
2026-08-13	77.360	76.390	79.500	76.210	-0.910	-1.177%	259.81万	0.00亿	0.000%
2026-08-12	75.000	77.300	78.720	73.730	2.410	3.218%	228.78万	0.00亿	0.000%
2026-08-11	74.650	74.890	76.060	73.300	0.830	1.121%	165.73万	0.00亿	0.000%
2026-08-10	76.150	74.060	76.220	72.880	-0.610	-0.817%	174.48万	0.00亿	0.000%
2026-08-07	74.360	74.670	75.550	70.300	0.580	0.783%	276.87万	0.00亿	0.000%
2026-08-06	73.000	74.090	75.760	72.200	-0.020	-0.027%	312.35万	0.00亿	0.000%
2026-08-05	70.230	74.110	75.430	69.940	2.930	4.116%	367.18万	0.00亿	0.000%
2026-08-04	67.420	71.180	73.470	67.420	4.480	6.717%	326.63万	0.00亿	0.000%
2026-08-03	66.000	66.700	67.900	65.000	0.690	1.045%	243.30万	0.00亿	0.000%
2026-07-31	62.670	66.010	68.860	61.280	6.330	10.607%	345.43万	0.00亿	0.000%
2026-07-30	61.000	59.680	63.710	59.480	-1.700	-2.770%	175.36万	0.00亿	0.000%
2026-07-29	61.580	61.380	62.400	59.860	-0.200	-0.325%	124.35万	0.00亿	0.000%
2026-07-28	62.200	61.580	64.170	61.300	-1.020	-1.629%	134.92万	0.00亿	0.000%
2026-07-27	59.700	62.600	62.670	59.450	2.600	4.333%	151.34万	0.00亿	0.000%
2026-07-24	62.010	60.000	62.800	59.700	-2.700	-4.306%	112.07万	0.00亿	0.000%
2026-07-23	61.980	62.700	63.740	61.500	0.020	0.032%	131.45万	0.00亿	0.000%
2026-07-22	62.750	62.680	64.820	62.000	-1.050	-1.648%	159.67万	0.00亿	0.000%
2026-07-21	61.860	63.730	63.730	56.910	1.880	3.040%	237.65万	0.00亿	0.000%
2026-07-20	63.330	61.850	66.000	60.260	-1.640	-2.583%	208.92万	0.00亿	0.000%
2026-07-17	68.260	63.490	69.090	62.160	-4.910	-7.178%	186.50万	0.00亿	0.000%
2026-07-16	69.810	68.400	71.720	68.150	-1.410	-2.020%	151.37万	0.00亿	0.000%
2026-07-15	69.710	69.810	72.130	68.930	-0.330	-0.470%	158.80万	0.00亿	0.000%
2026-07-14	70.910	70.140	71.910	66.000	-0.360	-0.511%	174.54万	0.00亿	0.000%
2026-07-13	75.880	70.500	77.320	70.340	-5.810	-7.614%	168.66万	0.00亿	0.000%
2026-07-10	73.800	76.310	79.200	72.270	2.590	3.513%	228.16万	0.00亿	0.000%
2026-07-09	71.930	73.720	73.900	70.730	0.980	1.347%	128.26万	0.00亿	0.000%
2026-07-08	71.980	72.740	74.600	70.170	0.860	1.196%	155.24万	0.00亿	0.000%
2026-07-07	74.750	71.880	74.760	71.030	-2.900	-3.878%	143.07万	0.00亿	0.000%
2026-07-06	78.400	74.780	79.660	74.330	-3.520	-4.496%	128.84万	0.00亿	0.000%
2026-07-03	78.030	78.300	80.290	77.550	-0.810	-1.024%	140.49万	0.00亿	0.000%
2026-07-02	78.640	79.110	83.040	78.410	-1.670	-2.067%	225.23万	0.00亿	0.000%
2026-07-01	77.420	80.780	83.980	77.420	3.440	4.448%	269.14万	0.00亿	0.000%
2026-06-30	75.970	77.340	78.290	74.220	2.180	2.900%	137.56万	0.00亿	0.000%
2026-06-29	78.930	75.160	78.930	74.100	-0.730	-0.962%	158.74万	0.00亿	0.000%
2026-06-26	80.010	75.890	81.180	75.510	-4.940	-6.112%	152.50万	0.00亿	0.000%
2026-06-25	82.700	80.830	83.790	80.100	-2.970	-3.544%	141.30万	0.00亿	0.000%
2026-06-24	84.940	83.800	85.210	81.600	-0.980	-1.156%	115.25万	0.00亿	0.000%
2026-06-23	85.460	84.780	86.860	83.890	-1.800	-2.079%	119.57万	0.00亿	0.000%
2026-06-22	86.860	86.580	87.160	82.050	-0.180	-0.207%	191.81万	0.00亿	0.000%
2026-06-18	86.490	86.760	88.000	85.330	-0.220	-0.253%	133.77万	0.00亿	0.000%
2026-06-17	88.000	86.980	88.030	85.120	-1.250	-1.417%	146.10万	0.00亿	0.000%
2026-06-16	85.530	88.230	88.500	83.560	3.050	3.581%	168.30万	0.00亿	0.000%
2026-06-15	82.990	85.180	85.600	82.780	2.960	3.600%	160.90万	0.00亿	0.000%
2026-06-12	83.150	82.220	85.420	81.800	-0.280	-0.339%	184.00万	0.00亿	0.000%
2026-06-11	83.200	82.500	84.800	81.240	-1.690	-2.007%	155.37万	0.00亿	0.000%
2026-06-10	87.450	84.190	90.870	83.000	-4.860	-5.458%	172.82万	0.00亿	0.000%
2026-06-09	90.570	89.050	91.010	87.200	-0.520	-0.581%	186.79万	0.00亿	0.000%
2026-06-08	84.000	89.570	95.580	83.400	3.070	3.549%	364.02万	0.00亿	0.000%
2026-06-05	87.000	86.500	88.800	85.510	-0.960	-1.098%	146.69万	0.00亿	0.000%
2026-06-04	87.520	87.460	88.800	86.920	-1.540	-1.730%	120.76万	0.00亿	0.000%
2026-06-03	89.510	89.000	90.500	87.000	-0.380	-0.425%	162.71万	0.00亿	0.000%
2026-06-02	91.490	89.380	91.490	86.300	-0.620	-0.689%	176.20万	0.00亿	0.000%
2026-06-01	89.000	90.000	92.600	88.210	1.560	1.764%	215.84万	0.00亿	0.000%
2026-05-29	95.430	88.440	96.970	88.030	-6.860	-7.198%	256.59万	0.00亿	0.000%
2026-05-28	97.530	95.300	97.730	92.800	-1.190	-1.233%	220.69万	0.00亿	0.000%
2026-05-27	103.500	96.490	104.040	96.230	-7.020	-6.782%	327.98万	0.00亿	0.000%
2026-05-26	105.540	103.510	107.220	100.500	-3.710	-3.460%	286.92万	0.00亿	0.000%
2026-05-25	109.900	107.220	110.510	105.500	-1.990	-1.822%	214.16万	0.00亿	0.000%
2026-05-22	107.010	109.210	110.960	104.160	2.410	2.257%	278.07万	0.00亿	0.000%
2026-05-21	117.390	106.800	117.590	106.500	-8.920	-7.708%	382.14万	0.00亿	0.000%
2026-05-20	117.000	115.720	121.500	115.010	-1.010	-0.865%	463.90万	0.00亿	0.000%
2026-05-19	107.600	116.730	117.860	106.110	8.930	8.284%	581.98万	0.00亿	0.000%
2026-05-18	101.750	107.800	113.500	101.600	5.800	5.686%	401.57万	0.00亿	0.000%
2026-05-15	105.610	102.000	106.000	101.010	-3.000	-2.857%	258.17万	0.00亿	0.000%
2026-05-14	112.000	105.000	112.800	105.000	-5.830	-5.260%	244.85万	0.00亿	0.000%
2026-05-13	108.410	110.830	112.370	105.500	2.420	2.232%	234.89万	0.00亿	0.000%
2026-05-12	110.910	108.410	111.980	107.930	-2.790	-2.509%	186.83万	0.00亿	0.000%
2026-05-11	111.430	111.200	113.300	109.600	1.900	1.738%	284.94万	0.00亿	0.000%
2026-05-08	110.590	109.300	111.970	109.070	-1.450	-1.309%	212.51万	0.00亿	0.000%
2026-05-07	108.200	110.750	112.700	106.280	2.990	2.775%	325.27万	0.00亿	0.000%
2026-05-06	107.960	107.760	111.300	106.130	2.250	2.132%	241.43万	0.00亿	0.000%
2026-04-30	104.520	105.510	108.800	104.290	0.980	0.938%	197.98万	0.00亿	0.000%
2026-04-29	99.550	104.530	107.920	99.500	4.810	4.824%	321.00万	0.00亿	0.000%
2026-04-28	106.000	99.720	106.000	99.160	-5.110	-4.875%	196.11万	0.00亿	0.000%
2026-04-27	103.700	104.830	106.720	102.180	2.080	2.024%	205.70万	0.00亿	0.000%
2026-04-24	100.830	102.750	104.200	100.000	-2.410	-2.292%	216.79万	0.00亿	0.000%
2026-04-23	108.900	105.160	109.610	103.800	-3.450	-3.177%	215.86万	0.00亿	0.000%
2026-04-22	107.880	108.610	108.860	105.590	0.610	0.565%	177.68万	0.00亿	0.000%
2026-04-21	109.450	108.000	109.590	105.780	-1.770	-1.612%	147.92万	0.00亿	0.000%
2026-04-20	109.680	109.770	111.330	109.110	-0.140	-0.127%	177.49万	0.00亿	0.000%
2026-04-17	110.900	109.910	111.600	108.300	-1.010	-0.911%	218.80万	0.00亿	0.000%
2026-04-16	106.900	110.920	111.880	106.900	4.340	4.072%	266.80万	0.00亿	0.000%
2026-04-15	110.180	106.580	110.180	106.020	-2.910	-2.658%	158.01万	0.00亿	0.000%
2026-04-14	108.820	109.490	109.990	108.000	1.520	1.408%	177.81万	0.00亿	0.000%
2026-04-13	105.990	107.970	109.080	105.600	0.590	0.549%	139.07万	0.00亿	0.000%
2026-04-10	107.810	107.380	109.600	107.080	-0.130	-0.121%	162.24万	0.00亿	0.000%
2026-04-09	110.040	107.510	110.890	105.720	-2.520	-2.290%	209.55万	0.00亿	0.000%
2026-04-08	103.200	110.030	110.470	103.200	9.830	9.810%	312.76万	0.00亿	0.000%
2026-04-07	99.800	100.200	101.980	99.300	0.000	0.000%	133.31万	0.00亿	0.000%
2026-04-03	102.450	99.750	102.450	98.560	0.000	0.000%	128.73万	0.00亿	0.000%
2026-04-02	105.180	101.700	105.180	101.050	0.000	0.000%	176.52万	0.00亿	0.000%
2026-04-01	105.200	106.180	106.530	104.740	0.000	0.000%	173.93万	0.00亿	0.000%