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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.89 | 17.10 | 15.78 | 16.43 | +2.82% | 3.00 | 1.91% |
| 2025-10-21 | 15.52 | 16.07 | 15.50 | 15.98 | +3.83% | 1.81 | 1.19% |
| 2025-10-20 | 15.41 | 15.56 | 15.23 | 15.39 | +0.85% | 1.14 | 0.78% |
| 2025-10-17 | 15.42 | 16.10 | 15.21 | 15.26 | -1.10% | 1.79 | 1.20% |
| 2025-10-16 | 15.38 | 15.57 | 15.24 | 15.43 | 0.00% | 1.33 | 0.90% |
| 2025-10-15 | 14.73 | 15.47 | 14.73 | 15.43 | +4.97% | 1.89 | 1.30% |
| 2025-10-14 | 15.58 | 15.68 | 14.60 | 14.70 | -3.92% | 2.02 | 1.40% |
| 2025-10-13 | 15.12 | 15.48 | 14.91 | 15.30 | -4.61% | 2.23 | 1.54% |
| 2025-10-10 | 16.32 | 16.45 | 15.96 | 16.04 | -1.96% | 1.93 | 1.25% |
| 2025-10-09 | 15.28 | 16.80 | 14.86 | 16.36 | +6.03% | 3.26 | 2.11% |
| 2025-09-30 | 15.27 | 15.50 | 15.19 | 15.43 | +0.85% | 1.06 | 0.72% |
| 2025-09-29 | 15.01 | 15.48 | 14.99 | 15.30 | +1.59% | 1.48 | 1.02% |
| 2025-09-26 | 15.30 | 15.33 | 14.96 | 15.06 | -1.57% | 1.38 | 0.96% |
| 2025-09-25 | 15.65 | 15.71 | 15.30 | 15.30 | -2.24% | 1.57 | 1.07% |
| 2025-09-24 | 15.24 | 15.72 | 15.03 | 15.65 | +2.42% | 1.93 | 1.30% |
| 2025-09-23 | 14.99 | 15.53 | 14.82 | 15.28 | +1.93% | 2.64 | 1.82% |
| 2025-09-22 | 14.44 | 15.21 | 14.44 | 14.99 | +3.81% | 2.14 | 1.50% |
| 2025-09-19 | 14.31 | 14.79 | 14.23 | 14.44 | +0.77% | 1.33 | 0.96% |
| 2025-09-18 | 14.73 | 14.97 | 14.16 | 14.33 | -3.37% | 1.96 | 1.41% |
| 2025-09-17 | 14.61 | 15.18 | 14.57 | 14.83 | +1.09% | 1.27 | 0.89% |