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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.30 | 7.99 | 6.54 | 6.54 | -10.04% | 34.75 | 18.67% |
| 2025-11-18 | 6.80 | 7.27 | 6.35 | 7.27 | +9.98% | 19.25 | 10.90% |
| 2025-11-17 | 6.30 | 6.61 | 6.18 | 6.61 | +9.98% | 17.61 | 10.41% |
| 2025-11-14 | 5.81 | 6.26 | 5.81 | 6.01 | +1.69% | 12.81 | 8.16% |
| 2025-11-13 | 6.00 | 6.09 | 5.84 | 5.91 | -3.59% | 13.83 | 9.00% |
| 2025-11-12 | 5.52 | 6.13 | 5.43 | 6.13 | +10.05% | 13.24 | 8.58% |
| 2025-11-11 | 5.69 | 5.72 | 5.45 | 5.57 | -1.94% | 7.71 | 5.34% |
| 2025-11-10 | 5.91 | 6.03 | 5.61 | 5.68 | -7.79% | 11.73 | 7.85% |
| 2025-11-07 | 6.39 | 6.70 | 6.14 | 6.16 | -3.14% | 12.12 | 7.36% |
| 2025-11-06 | 6.31 | 6.45 | 6.13 | 6.36 | +0.79% | 9.70 | 5.97% |
| 2025-11-05 | 6.05 | 6.39 | 5.98 | 6.31 | +2.27% | 9.92 | 6.14% |
| 2025-11-04 | 6.10 | 6.27 | 5.93 | 6.17 | +1.15% | 8.56 | 5.44% |
| 2025-11-03 | 6.20 | 6.25 | 6.01 | 6.10 | -0.81% | 6.92 | 4.41% |
| 2025-10-31 | 6.30 | 6.44 | 6.13 | 6.15 | -4.80% | 11.75 | 7.31% |
| 2025-10-30 | 6.47 | 6.88 | 6.34 | 6.46 | -2.27% | 12.65 | 7.42% |
| 2025-10-29 | 7.08 | 7.13 | 6.57 | 6.61 | -8.58% | 21.63 | 12.28% |
| 2025-10-28 | 7.00 | 7.56 | 6.61 | 7.23 | +5.09% | 32.28 | 17.78% |
| 2025-10-27 | 6.40 | 6.88 | 6.37 | 6.88 | +10.08% | 11.94 | 6.82% |
| 2025-10-24 | 6.31 | 6.60 | 6.21 | 6.25 | -3.25% | 11.78 | 7.16% |
| 2025-10-23 | 6.30 | 6.70 | 6.11 | 6.46 | -0.77% | 12.78 | 7.70% |