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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.61 | 5.78 | 5.58 | 5.70 | +2.15% | 4.13 | 2.81% |
| 2026-02-12 | 5.51 | 5.64 | 5.50 | 5.58 | +0.72% | 2.64 | 1.83% |
| 2026-02-11 | 5.57 | 5.63 | 5.53 | 5.54 | -1.25% | 2.08 | 1.45% |
| 2026-02-10 | 5.59 | 5.71 | 5.52 | 5.61 | +0.36% | 3.70 | 2.55% |
| 2026-02-09 | 5.54 | 5.61 | 5.52 | 5.59 | +1.27% | 2.94 | 2.04% |
| 2026-02-06 | 5.46 | 5.60 | 5.35 | 5.52 | +1.10% | 2.93 | 2.06% |
| 2026-02-05 | 5.56 | 5.59 | 5.45 | 5.46 | -2.85% | 2.90 | 2.04% |
| 2026-02-04 | 5.64 | 5.68 | 5.56 | 5.62 | -1.40% | 3.38 | 2.34% |
| 2026-02-03 | 5.76 | 5.82 | 5.59 | 5.70 | +2.70% | 4.94 | 3.36% |
| 2026-02-02 | 5.46 | 5.69 | 5.45 | 5.55 | -0.89% | 3.62 | 2.51% |
| 2026-01-30 | 5.37 | 5.84 | 5.25 | 5.60 | +3.32% | 5.87 | 4.12% |
| 2026-01-29 | 5.41 | 5.51 | 5.28 | 5.42 | -0.73% | 3.24 | 2.31% |
| 2026-01-28 | 5.51 | 5.55 | 5.41 | 5.46 | -2.50% | 3.70 | 2.63% |
| 2026-01-27 | 5.68 | 5.74 | 5.53 | 5.60 | +1.45% | 3.63 | 2.50% |
| 2026-01-26 | 5.85 | 5.89 | 5.50 | 5.52 | -6.91% | 7.39 | 5.09% |
| 2026-01-23 | 5.91 | 5.97 | 5.86 | 5.93 | +1.19% | 5.04 | 3.30% |
| 2026-01-22 | 5.80 | 5.89 | 5.79 | 5.86 | +0.51% | 3.98 | 2.64% |
| 2026-01-21 | 5.76 | 5.90 | 5.67 | 5.83 | -0.34% | 4.34 | 2.89% |
| 2026-01-20 | 6.00 | 6.08 | 5.82 | 5.85 | -4.72% | 7.80 | 5.10% |
| 2026-01-19 | 5.80 | 6.23 | 5.80 | 6.14 | +6.78% | 11.56 | 7.45% |