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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.56 | 31.27 | 29.32 | 29.79 | -3.65% | 5.76 | 2.01% |
| 2026-03-20 | 32.22 | 32.70 | 30.92 | 30.92 | -3.22% | 5.68 | 1.87% |
| 2026-03-19 | 31.85 | 33.05 | 31.50 | 31.95 | +0.03% | 5.82 | 1.90% |
| 2026-03-18 | 32.25 | 32.63 | 31.42 | 31.94 | +0.38% | 4.86 | 1.59% |
| 2026-03-17 | 33.41 | 34.20 | 31.72 | 31.82 | -5.52% | 7.64 | 2.46% |
| 2026-03-16 | 31.68 | 34.80 | 30.30 | 33.68 | +6.72% | 13.53 | 4.38% |
| 2026-03-13 | 33.80 | 34.20 | 31.50 | 31.56 | -7.83% | 12.34 | 3.98% |
| 2026-03-12 | 35.69 | 36.96 | 34.20 | 34.24 | -0.95% | 13.24 | 3.92% |
| 2026-03-11 | 35.62 | 37.29 | 33.87 | 34.57 | +0.70% | 19.38 | 5.77% |
| 2026-03-10 | 29.40 | 34.33 | 29.40 | 34.33 | +19.99% | 13.31 | 4.20% |
| 2026-03-09 | 24.92 | 28.70 | 24.60 | 28.61 | +13.08% | 7.64 | 3.01% |
| 2026-03-06 | 24.52 | 25.79 | 24.40 | 25.30 | +2.76% | 4.73 | 1.97% |
| 2026-03-05 | 24.40 | 24.83 | 24.05 | 24.62 | +1.23% | 3.40 | 1.45% |
| 2026-03-04 | 23.28 | 24.89 | 23.28 | 24.32 | +1.84% | 3.36 | 1.46% |
| 2026-03-03 | 24.09 | 24.56 | 23.55 | 23.88 | -1.12% | 4.42 | 1.93% |
| 2026-03-02 | 24.52 | 25.20 | 23.91 | 24.15 | -2.54% | 4.36 | 1.87% |
| 2026-02-27 | 24.20 | 25.10 | 23.98 | 24.78 | +1.14% | 6.45 | 2.75% |
| 2026-02-26 | 22.95 | 24.71 | 22.67 | 24.50 | +7.98% | 7.26 | 3.18% |
| 2026-02-25 | 19.60 | 23.18 | 19.51 | 22.69 | +15.94% | 7.88 | 3.81% |
| 2026-02-24 | 19.22 | 19.77 | 19.08 | 19.57 | +3.76% | 3.15 | 1.69% |