开山股份(300257)股票行情
开山股份(300257)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 9.63 | 9.35 | -0.28 | -2.91% | 9.34 | 9.71 | 63421 | 6002.34 | 0.66% | 0.00 |
| 2025-03-27 | 9.78 | 9.63 | -0.13 | -1.33% | 9.53 | 9.78 | 59036 | 5694.31 | 0.62% | 0.00 |
| 2025-03-26 | 9.56 | 9.76 | 0.12 | 1.24% | 9.56 | 9.87 | 64703 | 6317.94 | 0.68% | 0.00 |
| 2025-03-25 | 9.65 | 9.64 | 0.02 | 0.21% | 9.58 | 9.79 | 72541 | 7025.00 | 0.76% | 0.00 |
| 2025-03-24 | 9.86 | 9.62 | -0.23 | -2.34% | 9.45 | 9.89 | 103621 | 9997.22 | 1.09% | 0.00 |
| 2025-03-21 | 10.03 | 9.85 | -0.28 | -2.76% | 9.82 | 10.17 | 92098 | 9190.35 | 0.96% | 0.00 |
| 2025-03-20 | 10.00 | 10.13 | 0.11 | 1.10% | 9.94 | 10.23 | 114647 | 11583.95 | 1.20% | 0.00 |
| 2025-03-19 | 10.06 | 10.02 | -0.03 | -0.30% | 9.91 | 10.27 | 112216 | 11295.32 | 1.18% | 0.00 |
| 2025-03-18 | 9.95 | 10.05 | 0.10 | 1.01% | 9.94 | 10.08 | 71052 | 7120.68 | 0.74% | 0.00 |
| 2025-03-17 | 9.94 | 9.95 | 0.04 | 0.40% | 9.85 | 10.04 | 85075 | 8470.00 | 0.89% | 0.00 |
| 2025-03-14 | 9.73 | 9.91 | 0.23 | 2.38% | 9.63 | 9.93 | 101737 | 9973.88 | 1.07% | 0.00 |
| 2025-03-13 | 9.95 | 9.68 | -0.26 | -2.62% | 9.60 | 9.97 | 99594 | 9689.96 | 1.04% | 0.00 |
| 2025-03-12 | 9.95 | 9.94 | 0.01 | 0.10% | 9.88 | 10.04 | 73046 | 7274.86 | 0.77% | 0.00 |
| 2025-03-11 | 9.78 | 9.93 | 0.06 | 0.61% | 9.74 | 9.95 | 77723 | 7646.39 | 0.81% | 0.00 |
| 2025-03-10 | 9.91 | 9.87 | -0.07 | -0.70% | 9.80 | 10.03 | 75410 | 7465.76 | 0.79% | 0.00 |
| 2025-03-07 | 9.99 | 9.94 | -0.08 | -0.80% | 9.87 | 10.12 | 99170 | 9885.46 | 1.04% | 0.00 |
| 2025-03-06 | 9.85 | 10.02 | 0.21 | 2.14% | 9.83 | 10.14 | 104350 | 10429.20 | 1.09% | 0.00 |
| 2025-03-05 | 9.85 | 9.81 | 0.05 | 0.51% | 9.70 | 9.94 | 76030 | 7454.19 | 0.80% | 0.00 |
| 2025-03-04 | 9.63 | 9.76 | 0.12 | 1.24% | 9.56 | 9.83 | 75374 | 7340.97 | 0.79% | 0.00 |
| 2025-03-03 | 9.62 | 9.64 | 0.09 | 0.94% | 9.55 | 9.89 | 125360 | 12215.64 | 1.31% | 0.00 |
| 2025-02-28 | 9.88 | 9.55 | -0.38 | -3.83% | 9.53 | 9.93 | 105061 | 10172.92 | 1.10% | 0.00 |
| 2025-02-27 | 10.10 | 9.93 | -0.21 | -2.07% | 9.79 | 10.16 | 115741 | 11532.55 | 1.21% | 0.00 |
| 2025-02-26 | 9.94 | 10.14 | 0.20 | 2.01% | 9.80 | 10.28 | 156435 | 15795.73 | 1.64% | 0.00 |
| 2025-02-25 | 10.12 | 9.94 | -0.27 | -2.64% | 9.87 | 10.20 | 135112 | 13545.39 | 1.42% | 0.00 |
| 2025-02-24 | 10.38 | 10.21 | -0.20 | -1.92% | 10.16 | 10.41 | 139702 | 14371.36 | 1.46% | 0.00 |
| 2025-02-21 | 10.25 | 10.41 | 0.16 | 1.56% | 10.16 | 10.43 | 140291 | 14476.89 | 1.47% | 0.00 |
| 2025-02-20 | 10.22 | 10.25 | 0.00 | 0.00% | 10.10 | 10.30 | 102021 | 10403.27 | 1.07% | 0.00 |
| 2025-02-19 | 10.05 | 10.25 | 0.26 | 2.60% | 9.99 | 10.29 | 116179 | 11810.33 | 1.22% | 0.00 |
| 2025-02-18 | 10.41 | 9.99 | -0.45 | -4.31% | 9.95 | 10.47 | 172355 | 17561.22 | 1.81% | 0.00 |
| 2025-02-17 | 10.55 | 10.44 | -0.11 | -1.04% | 10.33 | 10.64 | 202911 | 21162.78 | 2.13% | 0.00 |
| 2025-02-14 | 9.80 | 10.55 | 0.73 | 7.43% | 9.79 | 10.60 | 323617 | 33489.10 | 3.39% | 6.00 |
| 2025-02-13 | 9.92 | 9.82 | -0.09 | -0.91% | 9.79 | 9.95 | 76003 | 7489.25 | 0.80% | 0.00 |
| 2025-02-12 | 9.77 | 9.91 | 0.12 | 1.23% | 9.70 | 9.91 | 87973 | 8663.77 | 0.92% | 19.00 |
| 2025-02-11 | 9.88 | 9.79 | -0.10 | -1.01% | 9.61 | 9.88 | 86373 | 8398.06 | 0.90% | 0.00 |
| 2025-02-10 | 9.96 | 9.89 | -0.05 | -0.50% | 9.77 | 10.00 | 91433 | 9009.87 | 0.96% | 0.00 |
| 2025-02-07 | 9.79 | 9.94 | 0.12 | 1.22% | 9.76 | 10.12 | 148396 | 14760.38 | 1.55% | 0.00 |
| 2025-02-06 | 9.65 | 9.82 | 0.14 | 1.45% | 9.58 | 9.89 | 101203 | 9870.39 | 1.06% | 6.00 |
| 2025-02-05 | 9.69 | 9.68 | 0.05 | 0.52% | 9.54 | 9.73 | 92891 | 8962.12 | 0.97% | 0.00 |
| 2025-01-27 | 9.95 | 9.63 | -0.32 | -3.22% | 9.60 | 9.97 | 114494 | 11152.69 | 1.20% | 0.00 |
| 2025-01-24 | 9.50 | 9.95 | 0.42 | 4.41% | 9.43 | 9.98 | 184838 | 18056.39 | 1.94% | 0.00 |
| 2025-01-23 | 9.75 | 9.53 | -0.19 | -1.95% | 9.50 | 9.89 | 129237 | 12565.15 | 1.35% | 0.00 |
| 2025-01-22 | 9.42 | 9.72 | 0.26 | 2.75% | 9.33 | 9.80 | 152237 | 14691.26 | 1.59% | 0.00 |
| 2025-01-21 | 9.57 | 9.46 | -0.07 | -0.73% | 9.33 | 9.60 | 69428 | 6545.15 | 0.73% | 0.00 |
| 2025-01-20 | 9.59 | 9.53 | -0.03 | -0.31% | 9.50 | 9.70 | 69039 | 6624.34 | 0.72% | 0.00 |
| 2025-01-17 | 9.60 | 9.56 | -0.05 | -0.52% | 9.48 | 9.69 | 70320 | 6719.78 | 0.74% | 0.00 |
| 2025-01-16 | 9.70 | 9.61 | -0.08 | -0.83% | 9.55 | 9.88 | 104117 | 10101.50 | 1.09% | 0.00 |
| 2025-01-15 | 9.66 | 9.69 | -0.01 | -0.10% | 9.60 | 9.85 | 140969 | 13700.20 | 1.48% | 0.00 |
| 2025-01-14 | 9.00 | 9.70 | 0.77 | 8.62% | 8.96 | 9.73 | 193229 | 18233.39 | 2.02% | 0.00 |
| 2025-01-13 | 9.10 | 8.93 | -0.30 | -3.25% | 8.88 | 9.38 | 128888 | 11734.50 | 1.35% | 0.00 |
| 2025-01-10 | 9.40 | 9.23 | -0.20 | -2.12% | 9.23 | 9.65 | 173395 | 16380.27 | 1.82% | 1.00 |
| 2025-01-09 | 8.65 | 9.43 | 0.72 | 8.27% | 8.57 | 9.74 | 235639 | 21772.66 | 2.47% | 3.00 |
| 2025-01-08 | 8.63 | 8.71 | 0.07 | 0.81% | 8.45 | 8.80 | 77888 | 6739.55 | 0.82% | 0.00 |
| 2025-01-07 | 8.57 | 8.64 | 0.07 | 0.82% | 8.46 | 8.66 | 51962 | 4454.99 | 0.54% | 0.00 |
| 2025-01-06 | 8.47 | 8.57 | 0.12 | 1.42% | 8.34 | 8.64 | 59369 | 5054.94 | 0.62% | 0.00 |
| 2025-01-03 | 8.78 | 8.45 | -0.31 | -3.54% | 8.43 | 8.81 | 77913 | 6718.91 | 0.82% | 0.00 |
| 2025-01-02 | 9.13 | 8.76 | -0.36 | -3.95% | 8.67 | 9.13 | 95277 | 8485.16 | 1.00% | 0.00 |
| 2024-12-31 | 9.42 | 9.12 | -0.30 | -3.18% | 9.12 | 9.47 | 68168 | 6310.06 | 0.71% | 0.00 |
| 2024-12-30 | 9.50 | 9.42 | -0.09 | -0.95% | 9.37 | 9.55 | 50863 | 4808.15 | 0.53% | 0.00 |
| 2024-12-27 | 9.49 | 9.51 | 0.02 | 0.21% | 9.47 | 9.69 | 83680 | 8014.24 | 0.88% | 0.00 |
| 2024-12-26 | 9.26 | 9.49 | 0.22 | 2.37% | 9.23 | 9.64 | 94662 | 8951.17 | 0.99% | 0.00 |
| 2024-12-25 | 9.35 | 9.27 | -0.05 | -0.54% | 9.21 | 9.50 | 75876 | 7079.97 | 0.79% | 0.00 |
| 2024-12-24 | 9.26 | 9.32 | 0.07 | 0.76% | 9.25 | 9.47 | 59089 | 5527.33 | 0.62% | 0.00 |
| 2024-12-23 | 9.50 | 9.25 | -0.25 | -2.63% | 9.23 | 9.51 | 60686 | 5668.65 | 0.64% | 0.00 |
| 2024-12-20 | 9.48 | 9.50 | 0.02 | 0.21% | 9.44 | 9.61 | 54550 | 5191.42 | 0.57% | 0.00 |
| 2024-12-19 | 9.44 | 9.48 | -0.03 | -0.32% | 9.30 | 9.53 | 62590 | 5879.06 | 0.66% | 0.00 |
| 2024-12-18 | 9.59 | 9.51 | -0.02 | -0.21% | 9.47 | 9.63 | 58690 | 5596.08 | 0.61% | 0.00 |
| 2024-12-17 | 9.74 | 9.53 | -0.22 | -2.26% | 9.47 | 9.76 | 64635 | 6200.06 | 0.68% | 0.00 |
| 2024-12-16 | 9.80 | 9.75 | -0.04 | -0.41% | 9.69 | 9.90 | 61981 | 6063.76 | 0.65% | 0.00 |
| 2024-12-13 | 9.98 | 9.79 | -0.22 | -2.20% | 9.78 | 9.99 | 81845 | 8068.89 | 0.86% | 0.00 |
| 2024-12-12 | 10.07 | 10.01 | -0.05 | -0.50% | 9.90 | 10.08 | 92458 | 9233.28 | 0.97% | 12.00 |
| 2024-12-11 | 9.91 | 10.06 | 0.15 | 1.51% | 9.86 | 10.30 | 134636 | 13561.65 | 1.41% | 0.00 |
| 2024-12-10 | 10.08 | 9.91 | 0.01 | 0.10% | 9.87 | 10.18 | 116817 | 11692.71 | 1.22% | 0.00 |
| 2024-12-09 | 9.93 | 9.90 | -0.03 | -0.30% | 9.80 | 10.02 | 66906 | 6637.52 | 0.70% | 0.00 |
| 2024-12-06 | 9.97 | 9.93 | -0.02 | -0.20% | 9.78 | 9.98 | 81345 | 8038.41 | 0.85% | 0.00 |
| 2024-12-05 | 9.70 | 9.95 | 0.22 | 2.26% | 9.70 | 10.05 | 97759 | 9698.58 | 1.02% | 0.00 |
| 2024-12-04 | 9.88 | 9.73 | -0.14 | -1.42% | 9.62 | 9.89 | 77943 | 7613.24 | 0.82% | 0.00 |
| 2024-12-03 | 9.75 | 9.87 | 0.13 | 1.33% | 9.64 | 9.99 | 104966 | 10300.42 | 1.10% | 0.00 |
| 2024-12-02 | 9.54 | 9.74 | 0.22 | 2.31% | 9.52 | 9.76 | 82010 | 7932.78 | 0.86% | 0.00 |
| 2024-11-29 | 9.34 | 9.52 | 0.19 | 2.04% | 9.29 | 9.57 | 81824 | 7736.90 | 0.86% | 0.00 |
| 2024-11-28 | 9.37 | 9.33 | -0.04 | -0.43% | 9.33 | 9.44 | 52234 | 4901.73 | 0.55% | 0.00 |
深证大盘股票行情在线 K线走势图
