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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.19 | 26.07 | 24.05 | 25.14 | +3.94% | 1.87 | 5.25% |
| 2025-09-15 | 23.78 | 24.33 | 23.49 | 24.19 | +2.10% | 0.92 | 2.71% |
| 2025-09-12 | 23.36 | 24.11 | 23.06 | 23.69 | +1.97% | 1.00 | 2.97% |
| 2025-09-11 | 23.21 | 23.60 | 22.59 | 23.23 | +0.09% | 0.60 | 1.85% |
| 2025-09-10 | 23.23 | 23.76 | 23.01 | 23.21 | -0.38% | 0.59 | 1.79% |
| 2025-09-09 | 23.41 | 23.62 | 23.07 | 23.30 | -1.18% | 0.46 | 1.39% |
| 2025-09-08 | 23.55 | 23.80 | 23.38 | 23.58 | -0.21% | 0.71 | 2.14% |
| 2025-09-05 | 22.18 | 24.27 | 22.04 | 23.63 | +6.77% | 1.56 | 4.72% |
| 2025-09-04 | 21.90 | 22.55 | 21.75 | 22.13 | +1.09% | 0.60 | 1.91% |
| 2025-09-03 | 22.62 | 22.70 | 21.81 | 21.89 | -2.69% | 0.41 | 1.30% |
| 2025-09-02 | 22.65 | 23.02 | 22.19 | 22.50 | -1.44% | 0.56 | 1.75% |
| 2025-09-01 | 22.21 | 23.18 | 21.99 | 22.83 | +2.73% | 0.98 | 3.07% |
| 2025-08-29 | 22.30 | 22.64 | 22.01 | 22.22 | -0.97% | 0.63 | 2.01% |
| 2025-08-28 | 22.69 | 23.17 | 21.77 | 22.44 | -1.44% | 1.04 | 3.30% |
| 2025-08-27 | 23.55 | 23.91 | 22.61 | 22.77 | -2.13% | 1.03 | 3.14% |
| 2025-08-26 | 22.32 | 23.42 | 22.10 | 23.26 | +4.18% | 1.13 | 3.46% |
| 2025-08-25 | 22.27 | 22.47 | 22.04 | 22.33 | +0.31% | 0.56 | 1.76% |
| 2025-08-22 | 22.38 | 22.38 | 21.86 | 22.26 | -0.53% | 0.57 | 1.82% |
| 2025-08-21 | 22.23 | 22.64 | 22.07 | 22.38 | +0.76% | 0.67 | 2.13% |
| 2025-08-20 | 21.77 | 22.23 | 21.59 | 22.21 | +1.41% | 0.52 | 1.68% |