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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.83 | 3.04 | 2.77 | 2.92 | +3.55% | 5.37 | 7.14% |
| 2025-07-21 | 2.82 | 2.82 | 2.75 | 2.82 | +10.16% | 2.35 | 3.24% |
| 2025-07-18 | 2.55 | 2.57 | 2.52 | 2.56 | +0.79% | 0.40 | 0.61% |
| 2025-07-17 | 2.56 | 2.58 | 2.53 | 2.54 | -1.17% | 0.37 | 0.56% |
| 2025-07-16 | 2.57 | 2.60 | 2.54 | 2.57 | -0.39% | 0.46 | 0.70% |
| 2025-07-15 | 2.60 | 2.61 | 2.51 | 2.58 | -1.53% | 0.70 | 1.06% |
| 2025-07-14 | 2.69 | 2.70 | 2.60 | 2.62 | -3.32% | 0.79 | 1.17% |
| 2025-07-11 | 2.73 | 2.77 | 2.68 | 2.71 | -0.37% | 1.23 | 1.76% |
| 2025-07-10 | 2.55 | 2.74 | 2.55 | 2.72 | +6.25% | 1.26 | 1.83% |
| 2025-07-09 | 2.56 | 2.58 | 2.54 | 2.56 | 0.00% | 0.41 | 0.62% |
| 2025-07-08 | 2.51 | 2.56 | 2.50 | 2.56 | +1.99% | 0.57 | 0.87% |
| 2025-07-07 | 2.43 | 2.55 | 2.43 | 2.51 | +2.87% | 0.67 | 1.03% |
| 2025-07-04 | 2.47 | 2.50 | 2.44 | 2.44 | -1.21% | 0.36 | 0.57% |
| 2025-07-03 | 2.48 | 2.51 | 2.46 | 2.47 | -0.80% | 0.33 | 0.52% |
| 2025-07-02 | 2.44 | 2.50 | 2.42 | 2.49 | +2.47% | 0.64 | 1.01% |
| 2025-07-01 | 2.44 | 2.45 | 2.39 | 2.43 | -0.82% | 0.37 | 0.60% |
| 2025-06-30 | 2.43 | 2.45 | 2.41 | 2.45 | +1.24% | 0.35 | 0.56% |
| 2025-06-27 | 2.42 | 2.45 | 2.41 | 2.42 | +0.41% | 0.29 | 0.46% |
| 2025-06-26 | 2.42 | 2.46 | 2.41 | 2.41 | -0.82% | 0.36 | 0.57% |
| 2025-06-25 | 2.39 | 2.44 | 2.37 | 2.43 | +2.53% | 0.47 | 0.76% |