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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.41 | 14.69 | 13.90 | 14.08 | -2.22% | 2.88 | 2.12% |
| 2025-08-18 | 14.99 | 15.41 | 14.01 | 14.40 | -2.90% | 3.68 | 2.62% |
| 2025-08-15 | 14.64 | 14.89 | 14.55 | 14.83 | +1.09% | 1.40 | 1.00% |
| 2025-08-14 | 14.89 | 15.00 | 14.61 | 14.67 | -1.54% | 1.60 | 1.14% |
| 2025-08-13 | 14.55 | 14.92 | 14.39 | 14.90 | +2.41% | 1.80 | 1.29% |
| 2025-08-12 | 13.91 | 14.65 | 13.80 | 14.55 | +4.60% | 2.74 | 2.01% |
| 2025-08-11 | 13.92 | 14.17 | 13.75 | 13.91 | -0.36% | 1.40 | 1.05% |
| 2025-08-08 | 13.73 | 14.10 | 13.55 | 13.96 | +1.60% | 1.59 | 1.21% |
| 2025-08-07 | 14.16 | 14.20 | 13.70 | 13.74 | -2.28% | 1.42 | 1.07% |
| 2025-08-06 | 14.06 | 14.24 | 13.90 | 14.06 | -0.21% | 1.34 | 1.00% |
| 2025-08-05 | 13.87 | 14.17 | 13.80 | 14.09 | +1.44% | 1.34 | 1.01% |
| 2025-08-04 | 13.35 | 13.90 | 13.28 | 13.89 | +3.43% | 1.71 | 1.32% |
| 2025-08-01 | 13.65 | 13.80 | 13.42 | 13.43 | -1.10% | 1.63 | 1.25% |
| 2025-07-31 | 13.92 | 14.16 | 13.50 | 13.58 | -3.21% | 2.87 | 2.18% |
| 2025-07-30 | 13.58 | 14.40 | 13.49 | 14.03 | +3.62% | 3.09 | 2.31% |
| 2025-07-29 | 13.57 | 13.65 | 13.31 | 13.54 | +0.22% | 1.58 | 1.23% |
| 2025-07-28 | 12.93 | 13.61 | 12.85 | 13.51 | +4.16% | 2.68 | 2.10% |
| 2025-07-25 | 12.80 | 13.08 | 12.58 | 12.97 | +1.49% | 1.74 | 1.42% |
| 2025-07-24 | 12.77 | 12.81 | 12.43 | 12.78 | +0.71% | 1.62 | 1.34% |
| 2025-07-23 | 12.81 | 12.81 | 12.62 | 12.69 | -0.86% | 1.33 | 1.09% |