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
2026-04-21 19.06 19.19 18.88 19.06 +0.10% 0.20 0.76%
2026-04-20 18.74 19.10 18.72 19.04 +1.22% 0.24 0.90%
2026-04-17 19.02 19.06 18.70 18.81 -1.47% 0.18 0.69%
2026-04-16 18.85 19.15 18.65 19.09 +1.76% 0.21 0.79%
2026-04-15 18.82 18.94 18.76 18.76 -0.32% 0.13 0.50%
2026-04-14 18.97 19.26 18.71 18.82 0.00% 0.19 0.71%
2026-04-13 19.01 19.06 18.79 18.82 -1.72% 0.17 0.65%
2026-04-10 18.78 19.29 18.78 19.15 +1.92% 0.23 0.85%
2026-04-09 18.82 18.89 18.65 18.79 -0.16% 0.22 0.83%
2026-04-08 18.40 18.84 18.37 18.82 +3.75% 0.18 0.67%
2026-04-07 17.95 18.24 17.95 18.14 +0.78% 0.12 0.49%
2026-04-03 18.38 18.54 17.95 18.00 -2.39% 0.16 0.61%
2026-04-02 18.90 18.92 18.31 18.44 -1.91% 0.20 0.75%
2026-04-01 18.40 18.82 18.38 18.80 +3.70% 0.30 1.15%
2026-03-31 18.28 18.51 18.11 18.13 -0.82% 0.21 0.82%
2026-03-30 18.11 18.36 17.95 18.28 -0.22% 0.22 0.86%
2026-03-27 18.13 18.38 18.02 18.32 +0.83% 0.25 0.96%
2026-03-26 18.65 18.76 18.06 18.17 -1.84% 0.24 0.92%
2026-03-25 18.47 18.63 18.33 18.51 +0.93% 0.24 0.91%
2026-03-24 17.94 18.37 17.74 18.34 +4.38% 0.37 1.45%