开山股份 sz.300257
31.55
+0.96%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.34 | 32.07 | 31.22 | 31.55 | +0.96% | 2.86 | 0.95% |
| 2026-05-21 | 32.30 | 33.15 | 31.25 | 31.25 | -3.49% | 3.93 | 1.28% |
| 2026-05-20 | 33.12 | 33.40 | 31.80 | 32.38 | -2.03% | 3.92 | 1.27% |
| 2026-05-19 | 33.33 | 33.66 | 32.32 | 33.05 | -1.14% | 4.15 | 1.32% |
| 2026-05-18 | 33.62 | 34.95 | 33.03 | 33.43 | -0.95% | 4.70 | 1.46% |
| 2026-05-15 | 34.23 | 35.50 | 33.08 | 33.75 | -0.74% | 6.16 | 1.90% |
| 2026-05-14 | 37.87 | 38.00 | 34.00 | 34.00 | -11.02% | 10.82 | 3.22% |
| 2026-05-13 | 36.05 | 38.43 | 35.72 | 38.21 | +5.23% | 7.43 | 2.09% |
| 2026-05-12 | 35.31 | 38.16 | 34.90 | 36.31 | +2.86% | 9.87 | 2.85% |
| 2026-05-11 | 34.70 | 36.63 | 34.57 | 35.30 | +1.73% | 6.78 | 2.00% |
| 2026-05-08 | 34.00 | 34.98 | 33.45 | 34.70 | +1.52% | 6.29 | 1.92% |
| 2026-05-07 | 32.52 | 34.18 | 32.16 | 34.18 | +5.10% | 6.65 | 2.09% |
| 2026-05-06 | 31.00 | 32.85 | 30.80 | 32.52 | +5.69% | 7.64 | 2.49% |
| 2026-04-30 | 29.84 | 31.99 | 29.47 | 30.77 | +3.81% | 5.09 | 1.74% |
| 2026-04-29 | 29.28 | 30.16 | 28.75 | 29.64 | +0.85% | 3.15 | 1.12% |
| 2026-04-28 | 28.81 | 29.54 | 28.54 | 29.39 | -1.01% | 3.51 | 1.26% |
| 2026-04-27 | 29.30 | 29.94 | 28.33 | 29.69 | +1.09% | 4.17 | 1.50% |
| 2026-04-24 | 28.70 | 30.55 | 28.70 | 29.37 | +1.70% | 4.71 | 1.65% |
| 2026-04-23 | 28.75 | 30.28 | 28.49 | 28.88 | +0.45% | 4.22 | 1.51% |
| 2026-04-22 | 28.31 | 28.96 | 27.49 | 28.75 | -0.90% | 4.94 | 1.84% |