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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.42 | 9.62 | 9.38 | 9.61 | +2.34% | 0.53 | 0.58% |
| 2025-06-23 | 9.18 | 9.42 | 9.11 | 9.39 | +1.84% | 0.49 | 0.55% |
| 2025-06-20 | 9.20 | 9.46 | 9.19 | 9.22 | +0.22% | 0.50 | 0.56% |
| 2025-06-19 | 9.39 | 9.43 | 9.15 | 9.20 | -2.52% | 0.62 | 0.69% |
| 2025-06-18 | 9.48 | 9.49 | 9.35 | 9.44 | -0.62% | 0.45 | 0.49% |
| 2025-06-17 | 9.48 | 9.55 | 9.37 | 9.50 | +0.73% | 0.44 | 0.48% |
| 2025-06-16 | 9.43 | 9.49 | 9.39 | 9.43 | 0.00% | 0.52 | 0.57% |
| 2025-06-13 | 9.63 | 9.67 | 9.40 | 9.43 | -2.56% | 0.73 | 0.80% |
| 2025-06-12 | 9.65 | 9.70 | 9.56 | 9.67 | 0.00% | 0.41 | 0.45% |
| 2025-06-11 | 9.66 | 9.74 | 9.65 | 9.67 | +0.20% | 0.66 | 0.70% |
| 2025-06-10 | 9.79 | 9.82 | 9.55 | 9.66 | -1.41% | 0.89 | 0.95% |
| 2025-06-09 | 9.46 | 9.89 | 9.44 | 9.79 | +3.77% | 1.48 | 1.58% |
| 2025-06-06 | 9.50 | 9.59 | 9.38 | 9.44 | -0.62% | 0.62 | 0.68% |
| 2025-06-05 | 9.37 | 9.55 | 9.30 | 9.50 | +1.48% | 0.75 | 0.82% |
| 2025-06-04 | 9.38 | 9.43 | 9.30 | 9.36 | -0.32% | 0.56 | 0.62% |
| 2025-06-03 | 9.36 | 9.44 | 9.33 | 9.39 | +0.32% | 0.71 | 0.78% |
| 2025-05-30 | 9.64 | 9.65 | 9.34 | 9.36 | -2.87% | 0.86 | 0.95% |
| 2025-05-29 | 9.53 | 9.68 | 9.51 | 9.64 | +0.93% | 0.70 | 0.76% |
| 2025-05-28 | 9.54 | 9.65 | 9.47 | 9.55 | -0.10% | 0.58 | 0.63% |
| 2025-05-27 | 9.55 | 9.60 | 9.43 | 9.56 | +0.21% | 0.55 | 0.60% |