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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.28 | 25.57 | 24.83 | 25.06 | -0.87% | 0.46 | 1.31% |
| 2025-11-18 | 25.52 | 25.78 | 25.10 | 25.28 | -1.21% | 0.78 | 2.20% |
| 2025-11-17 | 25.77 | 26.38 | 25.51 | 25.59 | -1.20% | 1.00 | 2.77% |
| 2025-11-14 | 25.51 | 26.53 | 25.18 | 25.90 | +0.86% | 1.25 | 3.44% |
| 2025-11-13 | 25.14 | 26.06 | 24.70 | 25.68 | +2.56% | 1.04 | 2.93% |
| 2025-11-12 | 24.09 | 25.89 | 23.92 | 25.04 | +3.94% | 0.99 | 2.83% |
| 2025-11-11 | 24.38 | 24.47 | 23.91 | 24.09 | -1.23% | 0.30 | 0.89% |
| 2025-11-10 | 23.90 | 24.39 | 23.80 | 24.39 | +2.09% | 0.44 | 1.31% |
| 2025-11-07 | 23.88 | 24.20 | 23.70 | 23.89 | -0.04% | 0.30 | 0.90% |
| 2025-11-06 | 23.67 | 24.13 | 23.36 | 23.90 | +1.83% | 0.38 | 1.14% |
| 2025-11-05 | 22.92 | 23.63 | 22.90 | 23.47 | +1.43% | 0.33 | 1.00% |
| 2025-11-04 | 23.42 | 23.42 | 22.95 | 23.14 | -1.20% | 0.35 | 1.07% |
| 2025-11-03 | 23.24 | 23.47 | 23.00 | 23.42 | +0.73% | 0.47 | 1.43% |
| 2025-10-31 | 22.92 | 23.38 | 22.31 | 23.25 | +1.88% | 0.48 | 1.50% |
| 2025-10-30 | 23.05 | 23.34 | 22.67 | 22.82 | -0.95% | 0.49 | 1.52% |
| 2025-10-29 | 24.03 | 24.03 | 22.30 | 23.04 | -4.24% | 1.21 | 3.81% |
| 2025-10-28 | 24.21 | 24.21 | 23.90 | 24.06 | -0.95% | 0.24 | 0.73% |
| 2025-10-27 | 23.78 | 24.38 | 23.78 | 24.29 | +2.14% | 0.33 | 0.99% |
| 2025-10-24 | 24.08 | 24.14 | 23.70 | 23.78 | -1.16% | 0.25 | 0.76% |
| 2025-10-23 | 23.40 | 24.10 | 23.25 | 24.06 | +2.82% | 0.52 | 1.56% |