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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.00 | 19.22 | 18.66 | 18.86 | -0.84% | 2.03 | 1.12% |
| 2026-02-12 | 18.83 | 19.36 | 18.66 | 19.02 | +1.55% | 2.45 | 1.35% |
| 2026-02-11 | 18.57 | 18.95 | 18.50 | 18.73 | +0.27% | 1.57 | 0.88% |
| 2026-02-10 | 17.96 | 18.88 | 17.90 | 18.68 | +4.01% | 3.50 | 1.98% |
| 2026-02-09 | 18.07 | 18.07 | 17.73 | 17.96 | +1.24% | 1.44 | 0.84% |
| 2026-02-06 | 17.77 | 18.24 | 17.50 | 17.74 | -0.50% | 1.88 | 1.10% |
| 2026-02-05 | 18.21 | 18.21 | 17.62 | 17.83 | -2.78% | 2.05 | 1.21% |
| 2026-02-04 | 16.96 | 18.45 | 16.95 | 18.34 | +7.82% | 4.80 | 2.79% |
| 2026-02-03 | 16.85 | 17.14 | 16.76 | 17.01 | +2.41% | 1.42 | 0.88% |
| 2026-02-02 | 16.95 | 17.16 | 16.60 | 16.61 | -2.58% | 1.45 | 0.90% |
| 2026-01-30 | 17.32 | 17.40 | 16.62 | 17.05 | -1.16% | 1.66 | 1.03% |
| 2026-01-29 | 17.42 | 17.74 | 17.18 | 17.25 | -1.15% | 1.63 | 0.98% |
| 2026-01-28 | 17.94 | 17.96 | 17.36 | 17.45 | -2.84% | 2.02 | 1.21% |
| 2026-01-27 | 17.76 | 18.28 | 17.57 | 17.96 | +1.64% | 3.00 | 1.75% |
| 2026-01-26 | 18.12 | 18.15 | 17.56 | 17.67 | -1.50% | 2.46 | 1.45% |
| 2026-01-23 | 17.33 | 18.50 | 17.22 | 17.94 | +3.70% | 3.46 | 2.02% |
| 2026-01-22 | 17.91 | 18.09 | 17.18 | 17.30 | -3.51% | 3.61 | 2.16% |
| 2026-01-21 | 18.47 | 18.80 | 17.85 | 17.93 | -4.58% | 4.48 | 2.57% |
| 2026-01-20 | 18.54 | 19.08 | 18.10 | 18.79 | +0.97% | 5.60 | 3.14% |
| 2026-01-19 | 17.05 | 19.50 | 17.05 | 18.61 | +14.24% | 8.94 | 5.04% |