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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.04 | 20.45 | 19.94 | 20.44 | +1.98% | 0.33 | 1.14% |
| 2025-06-23 | 20.17 | 20.36 | 19.78 | 20.05 | -1.80% | 0.41 | 1.46% |
| 2025-06-20 | 20.30 | 20.45 | 20.22 | 20.41 | +0.78% | 0.19 | 0.67% |
| 2025-06-19 | 20.75 | 20.80 | 20.15 | 20.26 | -2.53% | 0.38 | 1.30% |
| 2025-06-18 | 20.99 | 21.18 | 20.53 | 20.78 | -2.01% | 0.45 | 1.54% |
| 2025-06-17 | 21.68 | 22.00 | 21.06 | 21.21 | -4.13% | 0.90 | 2.97% |
| 2025-06-16 | 20.65 | 22.56 | 20.60 | 22.12 | +6.45% | 1.18 | 3.87% |
| 2025-06-13 | 21.41 | 21.54 | 20.62 | 20.78 | -3.37% | 0.46 | 1.54% |
| 2025-06-12 | 21.17 | 21.51 | 21.13 | 21.51 | +0.98% | 0.40 | 1.33% |
| 2025-06-11 | 21.07 | 21.42 | 20.96 | 21.30 | +1.08% | 0.35 | 1.18% |
| 2025-06-10 | 21.14 | 21.28 | 20.63 | 21.07 | -0.38% | 0.57 | 1.93% |
| 2025-06-09 | 20.80 | 21.22 | 20.56 | 21.15 | +1.57% | 0.47 | 1.58% |
| 2025-06-06 | 20.88 | 21.02 | 20.51 | 20.82 | -0.24% | 0.38 | 1.29% |
| 2025-06-05 | 20.93 | 21.10 | 20.72 | 20.87 | -0.38% | 0.39 | 1.33% |
| 2025-06-04 | 20.17 | 21.11 | 20.17 | 20.95 | +3.43% | 0.66 | 2.25% |
| 2025-06-03 | 19.48 | 20.71 | 19.46 | 20.26 | +3.24% | 0.55 | 1.93% |
| 2025-05-30 | 20.38 | 20.48 | 19.52 | 19.62 | -3.66% | 0.42 | 1.48% |
| 2025-05-29 | 20.13 | 20.49 | 19.85 | 20.36 | +1.17% | 0.47 | 1.63% |
| 2025-05-28 | 19.98 | 20.32 | 19.90 | 20.13 | +0.74% | 0.29 | 1.00% |
| 2025-05-27 | 19.90 | 20.35 | 19.75 | 19.98 | +0.05% | 0.26 | 0.91% |