首开股份 sh.600376
4.34
-4.62%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.36 | 4.46 | 4.30 | 4.34 | -4.62% | 5.37 | 4.80% |
| 2026-05-21 | 4.31 | 4.77 | 4.27 | 4.55 | +4.84% | 8.32 | 6.99% |
| 2026-05-20 | 4.45 | 4.53 | 4.30 | 4.34 | -6.06% | 4.31 | 3.83% |
| 2026-05-19 | 4.89 | 4.90 | 4.57 | 4.62 | +2.67% | 7.15 | 5.89% |
| 2026-05-18 | 4.56 | 4.58 | 4.39 | 4.50 | -1.75% | 2.43 | 2.10% |
| 2026-05-15 | 4.46 | 4.72 | 4.43 | 4.58 | +2.69% | 3.87 | 3.26% |
| 2026-05-14 | 4.70 | 4.73 | 4.45 | 4.46 | -4.29% | 2.76 | 2.36% |
| 2026-05-13 | 4.78 | 4.85 | 4.64 | 4.66 | -2.71% | 3.85 | 3.19% |
| 2026-05-12 | 4.75 | 4.88 | 4.68 | 4.79 | +0.84% | 4.90 | 3.97% |
| 2026-05-11 | 4.72 | 4.80 | 4.65 | 4.75 | -0.42% | 2.95 | 2.42% |
| 2026-05-08 | 4.67 | 4.88 | 4.67 | 4.77 | +1.71% | 3.60 | 2.92% |
| 2026-05-07 | 4.62 | 4.76 | 4.57 | 4.69 | +1.74% | 2.38 | 1.97% |
| 2026-05-06 | 4.47 | 4.64 | 4.45 | 4.61 | +1.77% | 2.30 | 1.95% |
| 2026-04-30 | 4.41 | 4.60 | 4.38 | 4.53 | +2.72% | 2.50 | 2.14% |
| 2026-04-29 | 4.25 | 4.47 | 4.21 | 4.41 | +3.04% | 2.22 | 1.95% |
| 2026-04-28 | 4.37 | 4.41 | 4.26 | 4.28 | -2.73% | 1.84 | 1.66% |
| 2026-04-27 | 4.50 | 4.51 | 4.36 | 4.40 | -1.35% | 1.51 | 1.34% |
| 2026-04-24 | 4.44 | 4.57 | 4.38 | 4.46 | +0.22% | 1.42 | 1.22% |
| 2026-04-23 | 4.56 | 4.57 | 4.45 | 4.45 | -2.41% | 2.13 | 1.85% |
| 2026-04-22 | 4.61 | 4.64 | 4.55 | 4.56 | -2.15% | 1.94 | 1.65% |