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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.35 | 23.75 | 23.30 | 23.40 | +0.13% | 0.36 | 1.10% |
| 2025-10-21 | 22.89 | 23.45 | 22.71 | 23.37 | +2.23% | 0.33 | 1.02% |
| 2025-10-20 | 22.47 | 23.04 | 22.31 | 22.86 | +2.51% | 0.37 | 1.15% |
| 2025-10-17 | 22.48 | 22.75 | 22.25 | 22.30 | -0.71% | 0.39 | 1.25% |
| 2025-10-16 | 23.13 | 23.34 | 22.27 | 22.46 | -3.54% | 0.51 | 1.60% |
| 2025-10-15 | 22.54 | 23.32 | 22.41 | 23.28 | +3.30% | 0.48 | 1.49% |
| 2025-10-14 | 23.51 | 23.61 | 22.45 | 22.54 | -3.77% | 0.50 | 1.56% |
| 2025-10-13 | 22.64 | 23.71 | 22.25 | 23.42 | -0.84% | 0.65 | 2.00% |
| 2025-10-10 | 22.90 | 24.01 | 22.89 | 23.62 | +2.76% | 0.72 | 2.17% |
| 2025-10-09 | 23.48 | 23.99 | 22.84 | 22.99 | -1.91% | 0.59 | 1.83% |
| 2025-09-30 | 23.55 | 23.65 | 23.11 | 23.43 | -0.51% | 0.29 | 0.88% |
| 2025-09-29 | 23.44 | 23.77 | 23.01 | 23.55 | +0.47% | 0.36 | 1.08% |
| 2025-09-26 | 23.56 | 23.79 | 23.27 | 23.44 | -1.38% | 0.41 | 1.24% |
| 2025-09-25 | 24.02 | 24.25 | 23.71 | 23.77 | -1.56% | 0.41 | 1.22% |
| 2025-09-24 | 24.00 | 24.46 | 23.84 | 24.15 | +0.12% | 0.64 | 1.87% |
| 2025-09-23 | 24.71 | 25.02 | 23.63 | 24.12 | -1.54% | 0.93 | 2.72% |
| 2025-09-22 | 25.52 | 25.52 | 24.25 | 24.50 | -3.63% | 0.81 | 2.34% |
| 2025-09-19 | 25.09 | 25.99 | 24.71 | 25.42 | +1.23% | 1.17 | 3.24% |
| 2025-09-18 | 24.94 | 26.18 | 24.53 | 25.11 | +1.44% | 1.40 | 3.90% |
| 2025-09-17 | 25.22 | 25.23 | 24.67 | 24.75 | -1.54% | 0.83 | 2.37% |