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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.51 | 5.87 | 5.50 | 5.87 | +9.93% | 12.82 | 8.65% |
| 2026-03-20 | 5.40 | 5.56 | 5.19 | 5.34 | +3.49% | 6.77 | 4.89% |
| 2026-03-19 | 5.25 | 5.26 | 5.13 | 5.16 | -2.82% | 2.49 | 1.86% |
| 2026-03-18 | 5.29 | 5.33 | 5.19 | 5.31 | +1.14% | 3.01 | 2.21% |
| 2026-03-17 | 5.58 | 5.62 | 5.24 | 5.25 | -5.75% | 4.57 | 3.27% |
| 2026-03-16 | 5.51 | 5.76 | 5.49 | 5.57 | -0.54% | 4.52 | 3.13% |
| 2026-03-13 | 5.70 | 5.80 | 5.58 | 5.60 | -1.93% | 5.85 | 3.99% |
| 2026-03-12 | 5.56 | 5.78 | 5.55 | 5.71 | +2.15% | 6.15 | 4.19% |
| 2026-03-11 | 5.45 | 5.78 | 5.39 | 5.59 | +1.08% | 10.21 | 7.02% |
| 2026-03-10 | 5.15 | 5.53 | 5.14 | 5.53 | +9.94% | 7.34 | 5.26% |
| 2026-03-09 | 5.00 | 5.04 | 4.90 | 5.03 | -1.95% | 2.34 | 1.83% |
| 2026-03-06 | 5.07 | 5.14 | 5.03 | 5.13 | +0.79% | 1.31 | 0.99% |
| 2026-03-05 | 5.12 | 5.15 | 5.08 | 5.09 | +0.79% | 1.73 | 1.31% |
| 2026-03-04 | 4.93 | 5.11 | 4.93 | 5.05 | 0.00% | 1.71 | 1.32% |
| 2026-03-03 | 5.26 | 5.32 | 5.04 | 5.05 | -4.36% | 3.21 | 2.41% |
| 2026-03-02 | 5.46 | 5.48 | 5.28 | 5.28 | -6.55% | 4.90 | 3.55% |
| 2026-02-27 | 5.58 | 5.66 | 5.52 | 5.65 | +1.25% | 3.08 | 2.13% |
| 2026-02-26 | 5.70 | 5.73 | 5.52 | 5.58 | -2.96% | 4.27 | 2.97% |
| 2026-02-25 | 5.66 | 5.81 | 5.60 | 5.75 | +1.59% | 4.52 | 3.05% |
| 2026-02-24 | 5.87 | 5.92 | 5.64 | 5.66 | -0.70% | 5.76 | 3.89% |