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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.42 | 9.54 | 9.39 | 9.54 | +1.26% | 0.62 | 0.68% |
| 2025-05-23 | 9.60 | 9.66 | 9.40 | 9.42 | -1.96% | 0.89 | 0.97% |
| 2025-05-22 | 9.72 | 9.82 | 9.60 | 9.61 | -1.42% | 0.86 | 0.92% |
| 2025-05-21 | 9.69 | 9.83 | 9.67 | 9.74 | 0.00% | 0.85 | 0.91% |
| 2025-05-20 | 9.77 | 9.81 | 9.66 | 9.74 | -0.71% | 1.17 | 1.25% |
| 2025-05-19 | 9.81 | 9.88 | 9.61 | 9.81 | 0.00% | 1.28 | 1.36% |
| 2025-05-16 | 9.65 | 10.19 | 9.65 | 9.81 | +1.12% | 1.74 | 1.82% |
| 2025-05-15 | 9.99 | 10.06 | 9.68 | 9.70 | -3.63% | 2.24 | 2.37% |
| 2025-05-14 | 9.60 | 10.29 | 9.55 | 10.07 | +4.20% | 5.17 | 5.38% |
| 2025-05-13 | 9.50 | 9.71 | 9.43 | 9.66 | +2.73% | 2.93 | 3.17% |
| 2025-05-12 | 9.50 | 9.62 | 9.35 | 9.41 | -1.45% | 2.46 | 2.71% |
| 2025-05-09 | 9.89 | 10.04 | 9.50 | 9.55 | -3.60% | 4.62 | 4.90% |
| 2025-05-08 | 8.89 | 10.19 | 8.81 | 9.90 | +12.22% | 5.20 | 5.52% |
| 2025-05-07 | 8.88 | 8.95 | 8.79 | 8.82 | +0.11% | 0.91 | 1.06% |
| 2025-05-06 | 8.71 | 8.85 | 8.64 | 8.81 | +2.18% | 0.65 | 0.77% |