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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.16 | 6.67 | 6.15 | 6.67 | +10.07% | 14.49 | 8.63% |
| 2025-09-15 | 6.01 | 6.06 | 5.30 | 6.06 | +9.98% | 26.05 | 17.46% |
| 2025-09-12 | 5.00 | 5.51 | 4.95 | 5.51 | +9.98% | 16.05 | 11.64% |
| 2025-09-11 | 4.76 | 5.15 | 4.68 | 5.01 | +7.05% | 22.50 | 17.20% |
| 2025-09-10 | 4.38 | 4.68 | 4.34 | 4.68 | +10.12% | 9.09 | 7.70% |
| 2025-09-09 | 4.13 | 4.25 | 4.06 | 4.25 | +10.10% | 7.41 | 6.83% |
| 2025-09-08 | 3.37 | 3.86 | 3.37 | 3.86 | +9.97% | 13.82 | 14.25% |
| 2025-09-05 | 3.51 | 3.51 | 3.11 | 3.51 | +10.03% | 15.52 | 17.64% |
| 2025-09-04 | 3.10 | 3.19 | 3.00 | 3.19 | +10.00% | 4.69 | 5.81% |
| 2025-09-03 | 2.90 | 2.90 | 2.80 | 2.90 | +9.85% | 4.77 | 6.39% |
| 2025-09-02 | 2.67 | 2.69 | 2.62 | 2.64 | -1.12% | 0.94 | 1.38% |
| 2025-09-01 | 2.66 | 2.69 | 2.61 | 2.67 | +0.38% | 1.03 | 1.50% |
| 2025-08-29 | 2.71 | 2.73 | 2.65 | 2.66 | -0.75% | 1.01 | 1.46% |
| 2025-08-28 | 2.67 | 2.71 | 2.61 | 2.68 | +0.37% | 1.28 | 1.87% |
| 2025-08-27 | 2.81 | 2.82 | 2.66 | 2.67 | -5.32% | 2.18 | 3.09% |
| 2025-08-26 | 2.80 | 2.82 | 2.76 | 2.82 | +0.71% | 1.57 | 2.17% |
| 2025-08-25 | 2.71 | 2.84 | 2.70 | 2.80 | +3.70% | 3.17 | 4.39% |
| 2025-08-22 | 2.73 | 2.74 | 2.68 | 2.70 | -1.10% | 1.35 | 1.95% |
| 2025-08-21 | 2.76 | 2.79 | 2.72 | 2.73 | -1.09% | 1.20 | 1.70% |
| 2025-08-20 | 2.75 | 2.77 | 2.71 | 2.76 | 0.00% | 1.19 | 1.69% |