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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.57 | 20.58 | 20.09 | 20.27 | -1.50% | 0.71 | 2.50% |
| 2025-07-21 | 20.39 | 20.60 | 20.25 | 20.57 | +1.02% | 0.45 | 1.54% |
| 2025-07-18 | 20.29 | 20.48 | 20.20 | 20.36 | 0.00% | 0.41 | 1.42% |
| 2025-07-17 | 20.32 | 20.78 | 20.01 | 20.36 | -1.30% | 0.86 | 2.99% |
| 2025-07-16 | 19.93 | 21.59 | 19.93 | 20.63 | +3.95% | 1.67 | 5.65% |
| 2025-07-15 | 19.99 | 20.01 | 19.59 | 19.85 | -0.60% | 0.33 | 1.17% |
| 2025-07-14 | 19.96 | 20.07 | 19.88 | 19.97 | +0.15% | 0.24 | 0.84% |
| 2025-07-11 | 19.94 | 20.06 | 19.83 | 19.94 | -0.40% | 0.32 | 1.12% |
| 2025-07-10 | 19.99 | 20.10 | 19.88 | 20.02 | +0.15% | 0.27 | 0.97% |
| 2025-07-09 | 20.03 | 20.08 | 19.91 | 19.99 | -0.40% | 0.37 | 1.30% |
| 2025-07-08 | 20.10 | 20.22 | 19.81 | 20.07 | -0.15% | 0.50 | 1.77% |
| 2025-07-07 | 19.95 | 20.13 | 19.75 | 20.10 | +0.75% | 0.32 | 1.15% |
| 2025-07-04 | 20.51 | 20.66 | 19.88 | 19.95 | -4.06% | 0.85 | 3.00% |
| 2025-07-03 | 19.86 | 21.75 | 19.86 | 20.79 | +5.01% | 1.38 | 4.67% |
| 2025-07-02 | 20.08 | 20.14 | 19.63 | 19.80 | -1.82% | 0.43 | 1.54% |
| 2025-07-01 | 20.36 | 20.39 | 20.01 | 20.17 | -0.88% | 0.30 | 1.05% |
| 2025-06-30 | 20.22 | 20.48 | 20.21 | 20.35 | +0.15% | 0.44 | 1.52% |
| 2025-06-27 | 20.16 | 20.36 | 19.46 | 20.32 | +0.29% | 0.81 | 2.89% |
| 2025-06-26 | 20.58 | 20.70 | 20.22 | 20.26 | -1.59% | 0.39 | 1.35% |
| 2025-06-25 | 20.54 | 20.73 | 20.19 | 20.58 | +0.68% | 0.39 | 1.36% |