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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.68 | 22.25 | 21.57 | 21.90 | +1.15% | 0.71 | 2.28% |
| 2025-08-18 | 21.70 | 21.89 | 21.39 | 21.66 | -0.18% | 0.61 | 2.00% |
| 2025-08-15 | 21.49 | 21.70 | 21.31 | 21.70 | +1.77% | 0.49 | 1.62% |
| 2025-08-14 | 21.90 | 22.02 | 21.30 | 21.32 | -2.36% | 0.53 | 1.75% |
| 2025-08-13 | 22.34 | 22.59 | 21.76 | 21.83 | -1.83% | 0.89 | 2.86% |
| 2025-08-12 | 21.22 | 22.64 | 21.22 | 22.24 | +4.82% | 1.54 | 4.94% |
| 2025-08-11 | 20.76 | 21.54 | 20.73 | 21.22 | +2.15% | 0.69 | 2.29% |
| 2025-08-08 | 20.66 | 20.83 | 20.50 | 20.77 | +0.05% | 0.31 | 1.05% |
| 2025-08-07 | 20.85 | 20.91 | 20.64 | 20.76 | +0.05% | 0.37 | 1.26% |
| 2025-08-06 | 20.74 | 20.88 | 20.56 | 20.75 | +0.38% | 0.43 | 1.48% |
| 2025-08-05 | 20.37 | 20.94 | 20.37 | 20.67 | +1.56% | 0.78 | 2.67% |
| 2025-08-04 | 20.13 | 20.36 | 19.95 | 20.36 | +0.89% | 0.31 | 1.09% |
| 2025-08-01 | 20.14 | 20.36 | 20.06 | 20.18 | +0.35% | 0.29 | 1.03% |
| 2025-07-31 | 20.40 | 20.40 | 20.01 | 20.11 | -1.65% | 0.44 | 1.54% |
| 2025-07-30 | 20.35 | 20.56 | 20.17 | 20.44 | +0.49% | 0.57 | 1.97% |
| 2025-07-29 | 20.36 | 20.37 | 20.07 | 20.35 | -0.24% | 0.40 | 1.40% |
| 2025-07-28 | 20.51 | 20.60 | 20.27 | 20.39 | -0.53% | 0.41 | 1.42% |
| 2025-07-25 | 20.26 | 20.57 | 20.14 | 20.50 | +1.32% | 0.59 | 2.04% |
| 2025-07-24 | 20.17 | 20.35 | 20.04 | 20.24 | +0.34% | 0.57 | 2.01% |
| 2025-07-23 | 20.29 | 20.43 | 20.15 | 20.17 | -0.49% | 0.44 | 1.52% |