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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.73 | 2.81 | 2.72 | 2.76 | +1.10% | 1.61 | 2.25% |
| 2025-08-18 | 2.73 | 2.76 | 2.70 | 2.73 | +0.74% | 1.62 | 2.31% |
| 2025-08-15 | 2.70 | 2.78 | 2.70 | 2.71 | +0.37% | 1.65 | 2.35% |
| 2025-08-14 | 2.77 | 2.81 | 2.69 | 2.70 | -2.17% | 1.75 | 2.47% |
| 2025-08-13 | 2.75 | 2.88 | 2.75 | 2.76 | 0.00% | 1.80 | 2.51% |
| 2025-08-12 | 2.83 | 2.85 | 2.76 | 2.76 | -2.47% | 2.01 | 2.80% |
| 2025-08-11 | 2.84 | 2.96 | 2.81 | 2.83 | +5.20% | 3.58 | 4.81% |
| 2025-08-08 | 2.69 | 2.70 | 2.64 | 2.69 | -0.37% | 0.79 | 1.14% |
| 2025-08-07 | 2.70 | 2.72 | 2.66 | 2.70 | -0.74% | 0.99 | 1.42% |
| 2025-08-06 | 2.64 | 2.73 | 2.61 | 2.72 | +3.42% | 1.55 | 2.24% |
| 2025-08-05 | 2.64 | 2.67 | 2.62 | 2.63 | 0.00% | 1.19 | 1.74% |
| 2025-08-04 | 2.67 | 2.68 | 2.60 | 2.63 | 0.00% | 0.85 | 1.25% |
| 2025-08-01 | 2.63 | 2.64 | 2.60 | 2.63 | +0.38% | 0.64 | 0.94% |
| 2025-07-31 | 2.69 | 2.71 | 2.60 | 2.62 | -2.96% | 1.14 | 1.67% |
| 2025-07-30 | 2.75 | 2.79 | 2.70 | 2.70 | -2.53% | 1.18 | 1.67% |
| 2025-07-29 | 2.77 | 2.79 | 2.72 | 2.77 | -1.07% | 1.45 | 2.05% |
| 2025-07-28 | 2.71 | 2.87 | 2.71 | 2.80 | +3.70% | 2.47 | 3.40% |
| 2025-07-25 | 2.76 | 2.81 | 2.69 | 2.70 | -1.82% | 1.89 | 2.68% |
| 2025-07-24 | 2.80 | 2.80 | 2.71 | 2.75 | -2.83% | 2.18 | 3.07% |
| 2025-07-23 | 2.83 | 3.02 | 2.76 | 2.83 | -3.08% | 3.50 | 4.75% |