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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.00 | 25.07 | 20.89 | 22.36 | +7.04% | 1.99 | 6.19% |
| 2026-01-15 | 20.71 | 21.00 | 20.63 | 20.89 | +0.24% | 0.32 | 1.08% |
| 2026-01-14 | 21.22 | 21.25 | 20.60 | 20.84 | -1.70% | 0.98 | 3.31% |
| 2026-01-13 | 21.88 | 21.92 | 21.20 | 21.20 | -2.08% | 0.80 | 2.62% |
| 2026-01-12 | 21.71 | 21.83 | 21.40 | 21.65 | +0.14% | 0.46 | 1.50% |
| 2026-01-09 | 21.69 | 21.70 | 21.36 | 21.62 | +0.05% | 0.45 | 1.49% |
| 2026-01-08 | 21.45 | 21.94 | 21.32 | 21.61 | +1.22% | 0.55 | 1.82% |
| 2026-01-07 | 21.68 | 21.78 | 21.33 | 21.35 | -1.70% | 0.57 | 1.88% |
| 2026-01-06 | 21.92 | 21.97 | 21.57 | 21.72 | -0.91% | 0.54 | 1.79% |
| 2026-01-05 | 21.38 | 22.29 | 21.33 | 21.92 | +2.57% | 0.64 | 2.09% |
| 2025-12-31 | 21.61 | 21.69 | 21.33 | 21.37 | -1.11% | 0.27 | 0.89% |
| 2025-12-30 | 21.05 | 21.88 | 21.00 | 21.61 | +2.61% | 0.61 | 2.01% |
| 2025-12-29 | 21.27 | 21.36 | 20.91 | 21.06 | -0.99% | 0.42 | 1.44% |
| 2025-12-26 | 21.91 | 21.93 | 21.23 | 21.27 | -3.10% | 0.77 | 2.57% |
| 2025-12-25 | 21.94 | 22.11 | 21.84 | 21.95 | 0.00% | 0.23 | 0.76% |
| 2025-12-24 | 21.87 | 22.08 | 21.75 | 21.95 | +0.37% | 0.16 | 0.53% |
| 2025-12-23 | 22.02 | 22.09 | 21.82 | 21.87 | -0.77% | 0.21 | 0.67% |
| 2025-12-22 | 22.09 | 22.22 | 21.92 | 22.04 | -0.27% | 0.30 | 0.98% |
| 2025-12-19 | 21.72 | 22.24 | 21.72 | 22.10 | +1.66% | 0.33 | 1.08% |
| 2025-12-18 | 21.85 | 22.25 | 21.69 | 21.74 | -1.14% | 0.31 | 1.00% |