开普云
688228.SH
最新价
86.20
涨跌
+2.40%
+0.000
总市值
58.23亿
流通市值
58.23亿
开盘
85.02
最高
89.19
最低
82.60
昨收
-
成交量
179.12万
成交额
1.56亿
换手率
-%
振幅
-%
总股本
6755.08万
流通股本
6755.08万
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 83.00现 86.20高 88.84
技术指标
MACD (12/26/9)HIST -0.1537
DIF
2.0363
DEA
2.1132
HIST
-0.1537
KDJ (9/3/3)中性
K
44.49
D
50.51
J
32.45
RSI
RSI 6
55.50
RSI 14
55.70
RSI 24
54.48
布林带 (20/2)
上轨
92.63
中轨
82.09
下轨
71.56
波动 / 动量
ATR 14
4.8391
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 85.02 | 89.19 | 82.60 | 86.20 | +2.40% | 179.12万 | 265.16% | 0.08% |
| 2026-10-13 | 80.51 | 85.50 | 78.00 | 84.18 | +3.39% | 150.96万 | 223.47% | 0.09% |
| 2026-10-12 | 86.07 | 86.49 | 81.00 | 81.42 | -5.30% | 157.72万 | 233.49% | 0.06% |
| 2026-10-09 | 87.00 | 87.40 | 82.28 | 85.98 | +0.09% | 1.74万 | 2.58% | 0.06% |
| 2026-10-08 | 89.97 | 90.00 | 85.18 | 85.90 | -4.13% | 1.87万 | 2.77% | 0.05% |
| 2026-09-30 | 91.50 | 93.80 | 89.28 | 89.60 | -1.75% | 2.63万 | 3.90% | 0.05% |
| 2026-09-29 | 83.00 | 91.60 | 83.00 | 91.20 | +9.22% | 2.79万 | 4.12% | 0.10% |
| 2026-09-28 | 85.65 | 85.65 | 81.61 | 83.50 | -1.11% | 1.39万 | 2.06% | 0.05% |
| 2026-09-24 | 88.23 | 88.65 | 84.28 | 84.44 | -4.77% | 1.71万 | 2.53% | 0.05% |
| 2026-09-23 | 85.27 | 90.00 | 84.51 | 88.67 | +3.99% | 2.37万 | 3.51% | 0.06% |
| 2026-09-22 | 84.20 | 85.85 | 83.17 | 85.27 | +2.93% | 1.95万 | 2.88% | 0.03% |
| 2026-09-21 | 80.28 | 83.83 | 79.90 | 82.84 | +3.68% | 1.50万 | 2.22% | 0.05% |
| 2026-09-18 | 78.80 | 80.36 | 77.62 | 79.90 | +2.70% | 1.25万 | 1.85% | 0.04% |
| 2026-09-17 | 78.80 | 78.90 | 77.08 | 77.80 | -0.52% | 7534.00 | 1.12% | 0.02% |
| 2026-09-16 | 75.01 | 78.51 | 74.05 | 78.21 | +3.74% | 1.05万 | 1.56% | 0.06% |
| 2026-09-15 | 76.30 | 77.69 | 74.77 | 75.39 | -0.26% | 1.16万 | 1.72% | 0.04% |
| 2026-09-14 | 72.00 | 77.11 | 71.99 | 75.59 | +3.22% | 1.28万 | 1.90% | 0.07% |
| 2026-09-11 | 74.81 | 75.87 | 72.05 | 73.23 | -2.39% | 1.28万 | 1.89% | 0.05% |
| 2026-09-10 | 77.56 | 77.56 | 74.44 | 75.02 | -3.20% | 1.27万 | 1.88% | 0.04% |
| 2026-09-09 | 79.46 | 81.08 | 77.34 | 77.50 | -2.59% | 1.24万 | 1.83% | 0.05% |