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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.33 | 2.38 | 2.33 | 2.37 | +1.72% | 0.31 | 0.50% |
| 2025-06-23 | 2.28 | 2.34 | 2.27 | 2.33 | +0.43% | 0.26 | 0.43% |
| 2025-06-20 | 2.32 | 2.35 | 2.30 | 2.32 | 0.00% | 0.24 | 0.40% |
| 2025-06-19 | 2.36 | 2.38 | 2.31 | 2.32 | -2.11% | 0.34 | 0.56% |
| 2025-06-18 | 2.41 | 2.41 | 2.36 | 2.37 | -1.66% | 0.25 | 0.40% |
| 2025-06-17 | 2.41 | 2.42 | 2.38 | 2.41 | +0.42% | 0.24 | 0.38% |
| 2025-06-16 | 2.37 | 2.43 | 2.35 | 2.40 | +1.27% | 0.37 | 0.59% |
| 2025-06-13 | 2.40 | 2.41 | 2.34 | 2.37 | -1.66% | 0.57 | 0.93% |
| 2025-06-12 | 2.44 | 2.45 | 2.40 | 2.41 | -1.63% | 0.35 | 0.56% |
| 2025-06-11 | 2.42 | 2.47 | 2.42 | 2.45 | +0.82% | 0.33 | 0.52% |
| 2025-06-10 | 2.45 | 2.49 | 2.41 | 2.43 | -1.22% | 0.38 | 0.60% |
| 2025-06-09 | 2.43 | 2.47 | 2.41 | 2.46 | +0.41% | 0.45 | 0.72% |
| 2025-06-06 | 2.44 | 2.48 | 2.43 | 2.45 | 0.00% | 0.28 | 0.45% |
| 2025-06-05 | 2.45 | 2.49 | 2.42 | 2.45 | -0.41% | 0.30 | 0.47% |
| 2025-06-04 | 2.40 | 2.46 | 2.40 | 2.46 | +2.50% | 0.45 | 0.72% |
| 2025-06-03 | 2.37 | 2.43 | 2.36 | 2.40 | -0.41% | 0.42 | 0.68% |
| 2025-05-30 | 2.41 | 2.51 | 2.40 | 2.41 | +0.84% | 0.71 | 1.12% |
| 2025-05-29 | 2.37 | 2.41 | 2.36 | 2.39 | +1.27% | 0.25 | 0.40% |
| 2025-05-28 | 2.38 | 2.40 | 2.35 | 2.36 | -1.26% | 0.15 | 0.24% |
| 2025-05-27 | 2.37 | 2.40 | 2.36 | 2.39 | +0.42% | 0.21 | 0.33% |