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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.10 | 29.72 | 28.93 | 29.01 | -0.89% | 2.34 | 0.84% |
| 2026-04-20 | 29.36 | 29.59 | 28.00 | 29.27 | -0.37% | 4.23 | 1.53% |
| 2026-04-17 | 30.88 | 30.89 | 29.15 | 29.38 | -4.80% | 4.79 | 1.69% |
| 2026-04-16 | 30.30 | 31.73 | 30.05 | 30.86 | +2.19% | 4.25 | 1.44% |
| 2026-04-15 | 30.23 | 32.07 | 30.02 | 30.20 | +0.63% | 4.98 | 1.68% |
| 2026-04-14 | 29.73 | 30.68 | 29.40 | 30.01 | +1.87% | 3.29 | 1.15% |
| 2026-04-13 | 29.78 | 30.26 | 29.02 | 29.46 | -1.31% | 4.07 | 1.44% |
| 2026-04-10 | 30.74 | 30.89 | 27.00 | 29.85 | -2.45% | 7.51 | 2.71% |
| 2026-04-09 | 30.84 | 31.43 | 30.51 | 30.60 | -0.78% | 4.17 | 1.41% |
| 2026-04-08 | 30.33 | 30.99 | 30.00 | 30.84 | +3.87% | 4.59 | 1.57% |
| 2026-04-07 | 29.26 | 30.08 | 28.71 | 29.69 | +1.64% | 3.33 | 1.18% |
| 2026-04-03 | 29.20 | 30.06 | 28.92 | 29.21 | -0.17% | 2.88 | 1.03% |
| 2026-04-02 | 29.42 | 29.46 | 28.71 | 29.26 | -0.54% | 2.57 | 0.93% |
| 2026-04-01 | 29.00 | 30.42 | 28.66 | 29.42 | +5.18% | 4.06 | 1.44% |
| 2026-03-31 | 28.81 | 28.98 | 27.89 | 27.97 | -2.71% | 2.59 | 0.96% |
| 2026-03-30 | 28.80 | 29.34 | 28.02 | 28.75 | -0.59% | 3.94 | 1.44% |
| 2026-03-27 | 29.56 | 29.83 | 28.70 | 28.92 | -4.11% | 4.38 | 1.57% |
| 2026-03-26 | 30.12 | 30.92 | 29.81 | 30.16 | +0.03% | 4.04 | 1.40% |
| 2026-03-25 | 30.20 | 30.88 | 29.70 | 30.15 | +0.73% | 4.43 | 1.53% |
| 2026-03-24 | 30.20 | 30.40 | 29.11 | 29.93 | +0.47% | 3.56 | 1.26% |