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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.49 | 20.21 | 19.20 | 19.97 | +2.32% | 0.49 | 1.74% |
| 2025-05-23 | 19.88 | 20.16 | 19.49 | 19.52 | -2.55% | 0.46 | 1.63% |
| 2025-05-22 | 20.47 | 20.69 | 20.00 | 20.03 | -2.16% | 0.40 | 1.38% |
| 2025-05-21 | 20.83 | 21.00 | 20.41 | 20.47 | -1.84% | 0.51 | 1.74% |
| 2025-05-20 | 20.28 | 21.12 | 20.17 | 20.86 | +2.81% | 0.86 | 2.90% |
| 2025-05-19 | 20.50 | 20.56 | 20.09 | 20.29 | -1.34% | 0.48 | 1.68% |
| 2025-05-16 | 20.29 | 20.71 | 20.13 | 20.56 | +0.48% | 0.63 | 2.15% |
| 2025-05-15 | 20.47 | 20.98 | 20.15 | 20.46 | -2.07% | 1.00 | 3.42% |
| 2025-05-14 | 21.28 | 21.31 | 20.67 | 20.90 | -3.85% | 1.29 | 4.33% |
| 2025-05-13 | 21.44 | 22.43 | 20.98 | 21.73 | +2.17% | 2.14 | 6.90% |
| 2025-05-12 | 21.54 | 21.89 | 20.67 | 21.27 | -1.23% | 1.91 | 6.36% |
| 2025-05-09 | 20.55 | 21.83 | 20.46 | 21.54 | +5.49% | 2.43 | 7.98% |
| 2025-05-08 | 20.58 | 21.55 | 20.06 | 20.41 | -0.81% | 1.40 | 4.74% |
| 2025-05-07 | 20.04 | 20.76 | 19.99 | 20.58 | +4.81% | 1.81 | 6.23% |
| 2025-05-06 | 19.13 | 19.86 | 18.91 | 19.64 | +3.58% | 1.00 | 3.64% |