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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.58 | 14.76 | 14.30 | 14.67 | +0.96% | 1.36 | 0.98% |
| 2025-09-15 | 14.86 | 14.98 | 14.48 | 14.53 | -2.35% | 1.30 | 0.93% |
| 2025-09-12 | 15.32 | 15.45 | 14.80 | 14.88 | -2.94% | 1.80 | 1.25% |
| 2025-09-11 | 15.07 | 15.38 | 14.91 | 15.33 | +1.52% | 1.48 | 1.02% |
| 2025-09-10 | 15.15 | 15.35 | 14.92 | 15.10 | -0.85% | 1.60 | 1.11% |
| 2025-09-09 | 15.09 | 15.56 | 14.93 | 15.23 | +0.66% | 2.99 | 2.06% |
| 2025-09-08 | 13.79 | 15.37 | 13.71 | 15.13 | +9.64% | 4.19 | 3.01% |
| 2025-09-05 | 12.87 | 14.25 | 12.85 | 13.80 | +7.06% | 3.10 | 2.37% |
| 2025-09-04 | 13.20 | 13.41 | 12.70 | 12.89 | -2.72% | 1.68 | 1.35% |
| 2025-09-03 | 13.61 | 13.74 | 13.00 | 13.25 | -2.36% | 1.41 | 1.10% |
| 2025-09-02 | 13.75 | 13.84 | 13.28 | 13.57 | -1.60% | 1.86 | 1.44% |
| 2025-09-01 | 14.03 | 14.22 | 13.65 | 13.79 | -2.34% | 2.08 | 1.58% |
| 2025-08-29 | 14.06 | 14.18 | 13.70 | 14.12 | +0.79% | 1.50 | 1.12% |
| 2025-08-28 | 13.99 | 14.13 | 13.57 | 14.01 | +1.45% | 2.04 | 1.54% |
| 2025-08-27 | 14.64 | 14.64 | 13.80 | 13.81 | -5.60% | 2.25 | 1.66% |
| 2025-08-26 | 14.39 | 14.66 | 14.26 | 14.63 | +1.67% | 1.78 | 1.28% |
| 2025-08-25 | 14.30 | 14.44 | 14.10 | 14.39 | +1.05% | 1.85 | 1.36% |
| 2025-08-22 | 14.05 | 14.35 | 14.05 | 14.24 | +1.35% | 1.51 | 1.11% |
| 2025-08-21 | 14.29 | 14.29 | 13.80 | 14.05 | -1.95% | 2.09 | 1.56% |
| 2025-08-20 | 14.07 | 14.35 | 13.96 | 14.33 | +1.78% | 1.64 | 1.21% |