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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.62 | 12.98 | 12.62 | 12.80 | +0.79% | 2.28 | 1.87% |
| 2025-07-21 | 12.41 | 12.71 | 12.20 | 12.70 | +2.25% | 2.62 | 2.20% |
| 2025-07-18 | 12.80 | 12.87 | 12.26 | 12.42 | -0.48% | 3.39 | 2.83% |
| 2025-07-17 | 12.39 | 12.55 | 12.18 | 12.48 | +0.65% | 2.70 | 2.29% |
| 2025-07-16 | 11.79 | 12.88 | 11.74 | 12.40 | +5.08% | 4.53 | 3.82% |
| 2025-07-15 | 11.55 | 11.98 | 11.51 | 11.80 | +1.46% | 2.73 | 2.44% |
| 2025-07-14 | 11.35 | 11.64 | 11.13 | 11.63 | +2.65% | 2.44 | 2.24% |
| 2025-07-11 | 10.63 | 11.44 | 10.63 | 11.33 | +6.38% | 3.41 | 3.20% |
| 2025-07-10 | 10.58 | 10.88 | 10.49 | 10.65 | +1.43% | 1.50 | 1.47% |
| 2025-07-09 | 10.51 | 10.71 | 10.47 | 10.50 | -0.66% | 0.98 | 0.97% |
| 2025-07-08 | 10.35 | 10.58 | 10.34 | 10.57 | +1.34% | 1.31 | 1.31% |
| 2025-07-07 | 10.17 | 10.43 | 10.14 | 10.43 | +2.86% | 1.30 | 1.32% |
| 2025-07-04 | 10.18 | 10.42 | 10.09 | 10.14 | -0.98% | 1.27 | 1.30% |
| 2025-07-03 | 10.07 | 10.25 | 10.07 | 10.24 | +1.29% | 1.13 | 1.16% |
| 2025-07-02 | 10.01 | 10.30 | 9.95 | 10.11 | +0.60% | 1.16 | 1.20% |
| 2025-07-01 | 10.07 | 10.12 | 9.96 | 10.05 | -0.20% | 0.69 | 0.72% |
| 2025-06-30 | 10.01 | 10.11 | 9.96 | 10.07 | +0.70% | 1.17 | 1.22% |
| 2025-06-27 | 9.60 | 10.17 | 9.59 | 10.00 | +4.28% | 1.92 | 2.02% |
| 2025-06-26 | 9.66 | 9.75 | 9.58 | 9.59 | -0.83% | 0.66 | 0.72% |
| 2025-06-25 | 9.65 | 9.70 | 9.58 | 9.67 | +0.62% | 0.50 | 0.54% |