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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.00 | 5.08 | 4.93 | 5.04 | -0.20% | 3.75 | 2.91% |
| 2025-12-16 | 5.34 | 5.35 | 5.00 | 5.05 | -6.13% | 5.78 | 4.39% |
| 2025-12-15 | 5.55 | 5.56 | 5.38 | 5.38 | -4.78% | 4.76 | 3.38% |
| 2025-12-12 | 5.51 | 5.69 | 5.47 | 5.65 | +2.17% | 4.86 | 3.38% |
| 2025-12-11 | 5.80 | 5.81 | 5.51 | 5.53 | -4.33% | 6.15 | 4.26% |
| 2025-12-10 | 5.79 | 5.87 | 5.66 | 5.78 | -1.20% | 7.16 | 4.82% |
| 2025-12-09 | 6.06 | 6.09 | 5.82 | 5.85 | -3.94% | 7.56 | 4.96% |
| 2025-12-08 | 6.00 | 6.14 | 5.92 | 6.09 | +0.33% | 10.22 | 6.55% |
| 2025-12-05 | 5.81 | 6.22 | 5.70 | 6.07 | +2.53% | 11.80 | 7.67% |
| 2025-12-04 | 6.09 | 6.16 | 5.71 | 5.92 | +0.68% | 9.77 | 6.40% |
| 2025-12-03 | 6.01 | 6.22 | 5.80 | 5.88 | -2.16% | 9.06 | 5.88% |
| 2025-12-02 | 5.95 | 6.14 | 5.81 | 6.01 | +0.67% | 9.37 | 6.08% |
| 2025-12-01 | 5.81 | 6.09 | 5.81 | 5.97 | +2.75% | 10.29 | 6.67% |
| 2025-11-28 | 5.65 | 5.82 | 5.47 | 5.81 | +1.57% | 8.21 | 5.60% |
| 2025-11-27 | 5.65 | 5.90 | 5.53 | 5.72 | +0.53% | 9.89 | 6.68% |
| 2025-11-26 | 5.60 | 5.82 | 5.55 | 5.69 | +1.07% | 8.78 | 6.00% |
| 2025-11-25 | 5.55 | 5.77 | 5.44 | 5.63 | +4.26% | 8.89 | 6.13% |
| 2025-11-24 | 5.71 | 5.75 | 5.30 | 5.40 | -4.93% | 9.49 | 6.76% |
| 2025-11-21 | 5.88 | 6.09 | 5.68 | 5.68 | -5.33% | 13.10 | 8.76% |
| 2025-11-20 | 6.22 | 6.54 | 5.93 | 6.00 | -8.26% | 20.59 | 12.89% |