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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.92 | 21.22 | 20.82 | 20.87 | -0.24% | 0.20 | 0.66% |
| 2026-02-12 | 21.12 | 21.13 | 20.83 | 20.92 | -0.99% | 0.24 | 0.80% |
| 2026-02-11 | 21.18 | 21.39 | 21.11 | 21.13 | -0.28% | 0.22 | 0.74% |
| 2026-02-10 | 21.40 | 21.40 | 21.13 | 21.19 | -0.75% | 0.23 | 0.76% |
| 2026-02-09 | 21.25 | 21.45 | 21.17 | 21.35 | +0.95% | 0.27 | 0.90% |
| 2026-02-06 | 21.12 | 21.33 | 21.00 | 21.15 | +0.28% | 0.30 | 1.00% |
| 2026-02-05 | 21.01 | 21.39 | 20.73 | 21.09 | +0.43% | 0.36 | 1.20% |
| 2026-02-04 | 20.95 | 21.07 | 20.71 | 21.00 | -0.43% | 0.39 | 1.30% |
| 2026-02-03 | 20.71 | 21.19 | 20.60 | 21.09 | +1.88% | 0.36 | 1.21% |
| 2026-02-02 | 21.84 | 22.03 | 20.70 | 20.70 | -5.87% | 0.85 | 2.84% |
| 2026-01-30 | 21.99 | 22.13 | 21.73 | 21.99 | -0.05% | 0.38 | 1.23% |
| 2026-01-29 | 22.32 | 22.45 | 21.88 | 22.00 | -2.22% | 0.68 | 2.15% |
| 2026-01-28 | 22.29 | 22.57 | 22.04 | 22.50 | -0.97% | 1.00 | 3.17% |
| 2026-01-27 | 21.90 | 22.77 | 21.71 | 22.72 | +3.32% | 1.60 | 5.00% |
| 2026-01-26 | 21.89 | 22.00 | 21.30 | 21.99 | +0.46% | 0.75 | 2.43% |
| 2026-01-23 | 21.73 | 21.89 | 21.66 | 21.89 | +0.69% | 0.51 | 1.65% |
| 2026-01-22 | 21.85 | 21.95 | 21.68 | 21.74 | -0.59% | 0.54 | 1.74% |
| 2026-01-21 | 21.71 | 22.17 | 21.70 | 21.87 | -0.09% | 0.58 | 1.86% |
| 2026-01-20 | 22.00 | 22.31 | 21.66 | 21.89 | -0.36% | 0.84 | 2.70% |
| 2026-01-19 | 22.13 | 22.21 | 21.52 | 21.97 | -1.74% | 1.15 | 3.69% |