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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.70 | 5.91 | 5.68 | 5.75 | +1.23% | 8.55 | 5.71% |
| 2026-01-15 | 5.90 | 5.90 | 5.61 | 5.68 | -1.39% | 5.52 | 3.75% |
| 2026-01-14 | 5.95 | 6.04 | 5.73 | 5.76 | -3.03% | 9.92 | 6.53% |
| 2026-01-13 | 6.23 | 6.36 | 5.93 | 5.94 | -5.41% | 12.24 | 7.77% |
| 2026-01-12 | 6.30 | 6.49 | 6.20 | 6.28 | 0.00% | 13.46 | 8.24% |
| 2026-01-09 | 6.15 | 6.45 | 6.15 | 6.28 | +0.96% | 12.61 | 7.74% |
| 2026-01-08 | 6.10 | 6.34 | 6.02 | 6.22 | +0.32% | 10.96 | 6.87% |
| 2026-01-07 | 6.21 | 6.49 | 6.14 | 6.20 | -1.90% | 13.08 | 8.04% |
| 2026-01-06 | 6.26 | 6.48 | 6.20 | 6.32 | +1.12% | 12.97 | 7.94% |
| 2026-01-05 | 6.30 | 6.53 | 6.15 | 6.25 | -5.45% | 15.35 | 9.42% |
| 2025-12-31 | 6.70 | 7.20 | 6.51 | 6.61 | -4.06% | 24.00 | 13.71% |
| 2025-12-30 | 6.08 | 6.89 | 5.92 | 6.89 | +10.06% | 23.90 | 14.21% |
| 2025-12-29 | 6.02 | 6.59 | 6.00 | 6.26 | +1.13% | 19.11 | 11.77% |
| 2025-12-26 | 5.92 | 6.50 | 5.63 | 6.19 | +4.56% | 19.65 | 12.96% |
| 2025-12-25 | 5.58 | 5.92 | 5.52 | 5.92 | +10.04% | 18.18 | 12.14% |
| 2025-12-24 | 5.18 | 5.45 | 5.15 | 5.38 | +2.67% | 6.17 | 4.51% |
| 2025-12-23 | 5.63 | 5.63 | 5.22 | 5.24 | -4.90% | 8.89 | 6.47% |
| 2025-12-22 | 5.24 | 5.51 | 5.08 | 5.51 | +9.98% | 7.43 | 5.46% |
| 2025-12-19 | 4.88 | 5.03 | 4.85 | 5.01 | +3.09% | 4.64 | 3.63% |
| 2025-12-18 | 4.98 | 5.06 | 4.85 | 4.86 | -3.57% | 4.68 | 3.68% |