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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.40 | 6.82 | 6.25 | 6.51 | +0.93% | 16.86 | 9.93% |
| 2025-10-21 | 6.25 | 6.66 | 6.15 | 6.45 | +0.94% | 18.37 | 11.14% |
| 2025-10-20 | 6.00 | 6.39 | 5.81 | 6.39 | +9.98% | 14.98 | 9.40% |
| 2025-10-17 | 6.00 | 6.11 | 5.81 | 5.81 | -1.69% | 8.37 | 5.44% |
| 2025-10-16 | 5.95 | 6.11 | 5.81 | 5.91 | -3.27% | 9.17 | 5.97% |
| 2025-10-15 | 5.98 | 6.24 | 5.88 | 6.11 | +2.17% | 11.40 | 7.25% |
| 2025-10-14 | 6.30 | 6.59 | 5.85 | 5.98 | -8.00% | 18.52 | 11.66% |
| 2025-10-13 | 6.50 | 6.80 | 6.50 | 6.50 | -9.97% | 16.18 | 9.61% |
| 2025-10-10 | 7.70 | 7.90 | 7.12 | 7.22 | -8.72% | 23.19 | 11.98% |
| 2025-10-09 | 7.49 | 8.00 | 7.20 | 7.91 | +5.75% | 24.49 | 12.29% |
| 2025-09-30 | 7.26 | 7.78 | 7.01 | 7.48 | +1.08% | 23.11 | 12.09% |
| 2025-09-29 | 7.03 | 7.50 | 6.96 | 7.40 | +6.17% | 22.62 | 12.04% |
| 2025-09-26 | 6.90 | 7.18 | 6.65 | 6.97 | -1.83% | 16.47 | 9.23% |
| 2025-09-25 | 6.99 | 7.42 | 6.71 | 7.10 | 0.00% | 22.83 | 12.34% |
| 2025-09-24 | 7.50 | 7.88 | 7.00 | 7.10 | -7.31% | 26.24 | 13.87% |
| 2025-09-23 | 7.55 | 8.60 | 7.19 | 7.66 | -4.13% | 35.21 | 17.81% |
| 2025-09-22 | 7.05 | 7.99 | 6.74 | 7.99 | +10.06% | 33.88 | 17.52% |
| 2025-09-19 | 8.42 | 8.85 | 7.26 | 7.26 | -10.04% | 34.97 | 17.49% |
| 2025-09-18 | 7.75 | 8.07 | 7.50 | 8.07 | +9.95% | 20.26 | 9.89% |
| 2025-09-17 | 6.86 | 7.34 | 6.50 | 7.34 | +10.04% | 26.38 | 14.37% |