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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.04 | 16.17 | 15.50 | 15.62 | -2.80% | 1.33 | 0.88% |
| 2025-11-18 | 16.19 | 16.25 | 15.93 | 16.07 | -1.17% | 0.96 | 0.63% |
| 2025-11-17 | 16.46 | 16.50 | 16.10 | 16.26 | -0.49% | 1.30 | 0.84% |
| 2025-11-14 | 16.77 | 16.77 | 16.15 | 16.34 | -2.45% | 2.01 | 1.28% |
| 2025-11-13 | 17.38 | 17.54 | 16.55 | 16.75 | -3.46% | 2.16 | 1.34% |
| 2025-11-12 | 17.24 | 17.57 | 17.09 | 17.35 | -0.06% | 1.87 | 1.13% |
| 2025-11-11 | 16.90 | 17.45 | 16.81 | 17.36 | +2.90% | 2.47 | 1.50% |
| 2025-11-10 | 16.60 | 17.03 | 16.38 | 16.87 | +1.44% | 1.70 | 1.07% |
| 2025-11-07 | 16.54 | 16.80 | 16.45 | 16.63 | -0.12% | 1.00 | 0.63% |
| 2025-11-06 | 16.50 | 16.87 | 16.44 | 16.65 | +0.91% | 1.60 | 1.01% |
| 2025-11-05 | 16.27 | 16.63 | 16.01 | 16.50 | +0.06% | 1.89 | 1.21% |
| 2025-11-04 | 15.85 | 16.52 | 15.85 | 16.49 | +4.04% | 2.21 | 1.42% |
| 2025-11-03 | 16.09 | 16.09 | 15.73 | 15.85 | -1.18% | 1.21 | 0.80% |
| 2025-10-31 | 16.00 | 16.20 | 15.86 | 16.04 | 0.00% | 1.12 | 0.73% |
| 2025-10-30 | 16.27 | 16.38 | 15.93 | 16.04 | -1.84% | 1.53 | 0.99% |
| 2025-10-29 | 16.31 | 16.57 | 16.22 | 16.34 | +0.31% | 1.42 | 0.91% |
| 2025-10-28 | 17.07 | 17.45 | 16.21 | 16.29 | -2.22% | 2.67 | 1.67% |
| 2025-10-27 | 16.70 | 16.88 | 16.51 | 16.66 | -0.06% | 1.64 | 1.03% |
| 2025-10-24 | 16.41 | 16.79 | 16.31 | 16.67 | +1.65% | 2.06 | 1.30% |
| 2025-10-23 | 16.29 | 16.58 | 15.94 | 16.40 | -0.18% | 1.81 | 1.16% |