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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.75 | 4.76 | 4.63 | 4.66 | -2.51% | 2.31 | 1.92% |
| 2026-04-20 | 4.80 | 4.80 | 4.75 | 4.78 | -2.05% | 2.36 | 1.91% |
| 2026-04-17 | 4.80 | 4.90 | 4.75 | 4.88 | +1.67% | 2.68 | 2.16% |
| 2026-04-16 | 4.77 | 4.81 | 4.75 | 4.80 | +0.42% | 1.66 | 1.35% |
| 2026-04-15 | 4.88 | 4.89 | 4.75 | 4.78 | -2.45% | 2.62 | 2.12% |
| 2026-04-14 | 4.80 | 4.96 | 4.74 | 4.90 | +2.73% | 3.35 | 2.68% |
| 2026-04-13 | 4.74 | 4.84 | 4.71 | 4.77 | -1.04% | 1.83 | 1.49% |
| 2026-04-10 | 4.81 | 4.92 | 4.79 | 4.82 | +1.47% | 2.31 | 1.85% |
| 2026-04-09 | 4.85 | 4.85 | 4.74 | 4.75 | -3.26% | 2.10 | 1.71% |
| 2026-04-08 | 4.84 | 4.95 | 4.77 | 4.91 | +2.29% | 3.06 | 2.43% |
| 2026-04-07 | 4.67 | 4.93 | 4.52 | 4.80 | +2.56% | 2.85 | 2.34% |
| 2026-04-03 | 4.92 | 4.95 | 4.67 | 4.68 | -4.88% | 2.96 | 2.42% |
| 2026-04-02 | 5.02 | 5.07 | 4.90 | 4.92 | -3.15% | 3.11 | 2.43% |
| 2026-04-01 | 5.11 | 5.14 | 5.03 | 5.08 | +0.59% | 2.72 | 2.08% |
| 2026-03-31 | 5.12 | 5.19 | 5.04 | 5.05 | -1.37% | 3.91 | 2.97% |
| 2026-03-30 | 5.10 | 5.14 | 4.95 | 5.12 | -1.35% | 4.99 | 3.84% |
| 2026-03-27 | 5.10 | 5.29 | 5.00 | 5.19 | -1.89% | 5.57 | 4.18% |
| 2026-03-26 | 5.56 | 5.72 | 5.26 | 5.29 | -6.54% | 8.63 | 6.11% |
| 2026-03-25 | 5.60 | 5.81 | 5.56 | 5.66 | -1.74% | 10.14 | 6.96% |
| 2026-03-24 | 5.90 | 6.19 | 5.53 | 5.76 | -1.87% | 15.08 | 10.07% |