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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.54 | 22.05 | 21.54 | 21.99 | +1.34% | 0.39 | 1.26% |
| 2025-12-16 | 22.22 | 22.25 | 21.55 | 21.70 | -2.56% | 0.38 | 1.24% |
| 2025-12-15 | 22.28 | 22.39 | 21.95 | 22.27 | -0.49% | 0.32 | 1.03% |
| 2025-12-12 | 22.08 | 22.38 | 21.80 | 22.38 | +1.36% | 0.29 | 0.93% |
| 2025-12-11 | 22.77 | 22.81 | 22.00 | 22.08 | -2.73% | 0.29 | 0.93% |
| 2025-12-10 | 22.70 | 22.94 | 22.57 | 22.70 | +0.04% | 0.19 | 0.60% |
| 2025-12-09 | 22.97 | 23.00 | 22.68 | 22.69 | -1.60% | 0.25 | 0.78% |
| 2025-12-08 | 23.16 | 23.16 | 22.82 | 23.06 | +0.09% | 0.24 | 0.74% |
| 2025-12-05 | 23.22 | 23.58 | 22.80 | 23.04 | -0.90% | 0.44 | 1.35% |
| 2025-12-04 | 23.75 | 23.88 | 23.06 | 23.25 | -2.52% | 0.40 | 1.24% |
| 2025-12-03 | 24.25 | 24.53 | 23.49 | 23.85 | -1.65% | 0.40 | 1.21% |
| 2025-12-02 | 24.17 | 24.59 | 23.88 | 24.25 | +0.21% | 0.45 | 1.33% |
| 2025-12-01 | 24.11 | 24.33 | 23.82 | 24.20 | +1.21% | 0.32 | 0.96% |
| 2025-11-28 | 23.94 | 23.99 | 23.58 | 23.91 | -0.62% | 0.26 | 0.79% |
| 2025-11-27 | 23.97 | 24.33 | 23.82 | 24.06 | +1.09% | 0.33 | 0.97% |
| 2025-11-26 | 23.84 | 24.19 | 23.61 | 23.80 | +0.25% | 0.22 | 0.66% |
| 2025-11-25 | 23.76 | 24.24 | 23.69 | 23.74 | 0.00% | 0.25 | 0.74% |
| 2025-11-24 | 23.66 | 24.28 | 23.42 | 23.74 | +1.06% | 0.30 | 0.90% |
| 2025-11-21 | 24.48 | 24.66 | 23.25 | 23.49 | -4.43% | 0.47 | 1.43% |
| 2025-11-20 | 25.06 | 25.27 | 24.31 | 24.58 | -1.92% | 0.46 | 1.33% |