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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.79 | 13.99 | 13.70 | 13.91 | +1.24% | 0.68 | 0.52% |
| 2025-12-16 | 13.87 | 13.99 | 13.67 | 13.74 | -0.72% | 1.02 | 0.77% |
| 2025-12-15 | 14.17 | 14.33 | 13.77 | 13.84 | -3.15% | 0.99 | 0.74% |
| 2025-12-12 | 14.17 | 14.33 | 14.12 | 14.29 | +0.99% | 0.72 | 0.53% |
| 2025-12-11 | 14.46 | 14.46 | 14.15 | 14.15 | -0.98% | 0.80 | 0.59% |
| 2025-12-10 | 14.48 | 14.53 | 14.16 | 14.29 | -1.52% | 0.57 | 0.42% |
| 2025-12-09 | 14.64 | 14.64 | 14.38 | 14.51 | -0.96% | 0.78 | 0.57% |
| 2025-12-08 | 14.54 | 14.92 | 14.39 | 14.65 | +1.24% | 0.95 | 0.68% |
| 2025-12-05 | 14.43 | 14.56 | 14.29 | 14.47 | -0.07% | 0.62 | 0.45% |
| 2025-12-04 | 14.24 | 14.54 | 14.18 | 14.48 | +1.90% | 0.79 | 0.58% |
| 2025-12-03 | 14.21 | 14.28 | 14.11 | 14.21 | +0.35% | 0.60 | 0.44% |
| 2025-12-02 | 14.36 | 14.41 | 14.08 | 14.16 | -1.67% | 0.72 | 0.53% |
| 2025-12-01 | 14.20 | 14.80 | 14.20 | 14.40 | +0.98% | 1.31 | 0.94% |
| 2025-11-28 | 14.39 | 14.39 | 14.08 | 14.26 | -0.42% | 0.76 | 0.56% |
| 2025-11-27 | 14.31 | 14.62 | 14.31 | 14.32 | +0.35% | 0.80 | 0.58% |
| 2025-11-26 | 14.47 | 14.58 | 14.25 | 14.27 | -1.38% | 0.85 | 0.62% |
| 2025-11-25 | 14.58 | 14.75 | 14.40 | 14.47 | -0.07% | 1.07 | 0.77% |
| 2025-11-24 | 14.39 | 14.77 | 14.18 | 14.48 | +2.19% | 1.59 | 1.16% |
| 2025-11-21 | 14.94 | 15.02 | 14.16 | 14.17 | -7.51% | 2.08 | 1.50% |
| 2025-11-20 | 15.85 | 16.03 | 15.23 | 15.32 | -1.92% | 1.06 | 0.72% |