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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.20 | 18.63 | 17.40 | 17.57 | -6.14% | 0.42 | 1.66% |
| 2026-03-20 | 19.34 | 19.43 | 18.71 | 18.72 | -2.95% | 0.20 | 0.73% |
| 2026-03-19 | 19.94 | 19.94 | 19.23 | 19.29 | -3.31% | 0.21 | 0.75% |
| 2026-03-18 | 19.81 | 20.00 | 19.60 | 19.95 | +0.71% | 0.16 | 0.58% |
| 2026-03-17 | 20.24 | 20.29 | 19.81 | 19.81 | -1.88% | 0.17 | 0.59% |
| 2026-03-16 | 20.20 | 20.25 | 19.91 | 20.19 | +0.35% | 0.24 | 0.83% |
| 2026-03-13 | 20.17 | 20.55 | 19.80 | 20.12 | -0.69% | 0.19 | 0.65% |
| 2026-03-12 | 20.48 | 20.61 | 20.16 | 20.26 | -1.03% | 0.22 | 0.75% |
| 2026-03-11 | 20.64 | 20.64 | 20.44 | 20.47 | -0.44% | 0.17 | 0.60% |
| 2026-03-10 | 20.52 | 20.65 | 20.43 | 20.56 | +0.69% | 0.20 | 0.68% |
| 2026-03-09 | 20.34 | 20.48 | 19.83 | 20.42 | -0.15% | 0.27 | 0.95% |
| 2026-03-06 | 19.78 | 20.66 | 19.74 | 20.45 | +3.33% | 0.30 | 1.03% |
| 2026-03-05 | 19.77 | 20.10 | 19.70 | 19.79 | +0.82% | 0.27 | 0.96% |
| 2026-03-04 | 20.05 | 20.05 | 19.27 | 19.63 | -2.68% | 0.40 | 1.44% |
| 2026-03-03 | 20.49 | 20.85 | 20.17 | 20.17 | -1.61% | 0.31 | 1.06% |
| 2026-03-02 | 21.05 | 21.05 | 20.43 | 20.50 | -3.71% | 0.40 | 1.35% |
| 2026-02-27 | 21.07 | 21.29 | 20.98 | 21.29 | +1.09% | 0.21 | 0.71% |
| 2026-02-26 | 21.13 | 21.17 | 20.96 | 21.06 | -0.33% | 0.17 | 0.58% |
| 2026-02-25 | 21.28 | 21.28 | 21.05 | 21.13 | 0.00% | 0.22 | 0.72% |
| 2026-02-24 | 20.86 | 21.27 | 20.86 | 21.13 | +1.25% | 0.25 | 0.83% |