开润股份 sz.300577
18.73
-1.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.11 | 19.42 | 18.69 | 18.73 | -1.94% | 0.51 | 1.90% |
| 2026-05-21 | 19.51 | 20.10 | 19.04 | 19.10 | -2.05% | 0.42 | 1.53% |
| 2026-05-20 | 19.86 | 19.86 | 19.23 | 19.50 | -1.61% | 0.30 | 1.09% |
| 2026-05-19 | 19.59 | 20.00 | 19.57 | 19.82 | +0.66% | 0.34 | 1.22% |
| 2026-05-18 | 20.01 | 20.14 | 19.54 | 19.69 | -2.48% | 0.38 | 1.36% |
| 2026-05-15 | 20.00 | 20.59 | 19.81 | 20.19 | +0.95% | 0.45 | 1.58% |
| 2026-05-14 | 20.79 | 20.84 | 20.00 | 20.00 | -3.05% | 0.49 | 1.72% |
| 2026-05-13 | 20.60 | 21.12 | 20.45 | 20.63 | -0.24% | 0.68 | 2.32% |
| 2026-05-12 | 20.81 | 21.47 | 20.59 | 20.68 | -1.15% | 0.66 | 2.23% |
| 2026-05-11 | 21.44 | 21.58 | 20.50 | 20.92 | -2.15% | 0.94 | 3.18% |
| 2026-05-08 | 21.88 | 22.09 | 21.22 | 21.38 | -2.42% | 0.81 | 2.65% |
| 2026-05-07 | 20.75 | 22.36 | 20.75 | 21.91 | +5.08% | 1.47 | 4.76% |
| 2026-05-06 | 21.00 | 21.25 | 20.41 | 20.85 | -1.65% | 0.84 | 2.84% |
| 2026-04-30 | 20.30 | 21.34 | 20.13 | 21.20 | +3.11% | 1.39 | 4.65% |
| 2026-04-29 | 19.42 | 20.60 | 19.30 | 20.56 | +4.90% | 1.13 | 3.96% |
| 2026-04-28 | 19.49 | 20.27 | 19.45 | 19.60 | +3.27% | 0.73 | 2.60% |
| 2026-04-27 | 18.86 | 19.01 | 18.44 | 18.98 | +1.50% | 0.22 | 0.82% |
| 2026-04-24 | 18.72 | 18.86 | 18.47 | 18.70 | -0.05% | 0.23 | 0.88% |
| 2026-04-23 | 18.80 | 18.82 | 18.52 | 18.71 | -0.48% | 0.17 | 0.64% |
| 2026-04-22 | 19.19 | 19.19 | 18.73 | 18.80 | -1.36% | 0.19 | 0.71% |