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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.11 | 16.63 | 15.46 | 16.29 | +3.10% | 3.36 | 2.20% |
| 2026-01-15 | 15.62 | 16.37 | 15.61 | 15.80 | -1.25% | 2.70 | 1.78% |
| 2026-01-14 | 14.85 | 16.04 | 14.81 | 16.00 | +7.74% | 3.38 | 2.29% |
| 2026-01-13 | 14.95 | 15.15 | 14.76 | 14.85 | 0.00% | 1.69 | 1.18% |
| 2026-01-12 | 14.53 | 14.96 | 14.12 | 14.85 | +1.57% | 2.13 | 1.54% |
| 2026-01-09 | 14.19 | 14.88 | 14.12 | 14.62 | +3.03% | 2.10 | 1.51% |
| 2026-01-08 | 14.25 | 14.50 | 14.06 | 14.19 | -0.28% | 1.26 | 0.92% |
| 2026-01-07 | 14.33 | 14.45 | 14.13 | 14.23 | -0.70% | 1.03 | 0.76% |
| 2026-01-06 | 14.15 | 14.46 | 14.14 | 14.33 | +1.42% | 1.07 | 0.78% |
| 2026-01-05 | 14.09 | 14.18 | 13.96 | 14.13 | +0.57% | 0.88 | 0.66% |
| 2025-12-31 | 14.18 | 14.29 | 14.03 | 14.05 | -0.92% | 0.58 | 0.43% |
| 2025-12-30 | 14.24 | 14.32 | 14.11 | 14.18 | -0.91% | 0.75 | 0.55% |
| 2025-12-29 | 14.21 | 14.53 | 14.11 | 14.31 | +0.77% | 0.94 | 0.69% |
| 2025-12-26 | 14.39 | 14.44 | 14.09 | 14.20 | -0.42% | 0.66 | 0.48% |
| 2025-12-25 | 14.01 | 14.36 | 13.91 | 14.26 | +2.08% | 0.71 | 0.53% |
| 2025-12-24 | 13.97 | 14.10 | 13.90 | 13.97 | -0.57% | 0.67 | 0.50% |
| 2025-12-23 | 13.94 | 14.15 | 13.91 | 14.05 | +0.72% | 0.61 | 0.46% |
| 2025-12-22 | 13.91 | 14.13 | 13.88 | 13.95 | +0.36% | 0.65 | 0.49% |
| 2025-12-19 | 13.86 | 14.05 | 13.80 | 13.90 | +0.72% | 0.54 | 0.41% |
| 2025-12-18 | 13.88 | 14.14 | 13.76 | 13.80 | -0.79% | 0.66 | 0.50% |