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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.34 | 2.38 | 2.32 | 2.38 | +1.71% | 0.24 | 0.39% |
| 2025-05-23 | 2.39 | 2.40 | 2.34 | 2.34 | -2.09% | 0.36 | 0.59% |
| 2025-05-22 | 2.45 | 2.46 | 2.39 | 2.39 | -2.45% | 0.34 | 0.55% |
| 2025-05-21 | 2.47 | 2.48 | 2.43 | 2.45 | -0.81% | 0.33 | 0.52% |
| 2025-05-20 | 2.51 | 2.51 | 2.45 | 2.47 | -1.59% | 0.42 | 0.65% |
| 2025-05-19 | 2.40 | 2.52 | 2.39 | 2.51 | +5.02% | 0.95 | 1.48% |
| 2025-05-16 | 2.42 | 2.43 | 2.37 | 2.39 | -0.42% | 0.30 | 0.49% |
| 2025-05-15 | 2.40 | 2.43 | 2.39 | 2.40 | -0.83% | 0.29 | 0.47% |
| 2025-05-14 | 2.38 | 2.42 | 2.37 | 2.42 | +1.26% | 0.33 | 0.54% |
| 2025-05-13 | 2.42 | 2.42 | 2.38 | 2.39 | 0.00% | 0.25 | 0.40% |
| 2025-05-12 | 2.40 | 2.41 | 2.37 | 2.39 | -0.42% | 0.29 | 0.48% |
| 2025-05-09 | 2.44 | 2.47 | 2.39 | 2.40 | -1.64% | 0.35 | 0.57% |
| 2025-05-08 | 2.43 | 2.47 | 2.40 | 2.44 | 0.00% | 0.37 | 0.59% |
| 2025-05-07 | 2.45 | 2.50 | 2.42 | 2.44 | +2.09% | 0.61 | 0.97% |
| 2025-05-06 | 2.39 | 2.41 | 2.37 | 2.39 | +0.84% | 0.45 | 0.72% |