首开股份(600376)股票行情 首开股份股票行情 600376股票行情_爱股网
首开股份(600376)股票行情
首开股份(600376)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 |
|---|
| 2025-10-24 | 6.31 | 6.25 | -0.21 | -3.25% | 6.21 | 6.60 | 1846642 | 117797.13 | 7.16% |
| 2025-10-23 | 6.30 | 6.46 | -0.05 | -0.77% | 6.11 | 6.70 | 1985989 | 127761.64 | 7.70% |
| 2025-10-22 | 6.40 | 6.51 | 0.06 | 0.93% | 6.25 | 6.82 | 2561769 | 168628.14 | 9.93% |
| 2025-10-21 | 6.25 | 6.45 | 0.06 | 0.94% | 6.15 | 6.66 | 2872876 | 183749.33 | 11.14% |
| 2025-10-20 | 6.00 | 6.39 | 0.58 | 9.98% | 5.81 | 6.39 | 2424430 | 149846.70 | 9.40% |
| 2025-10-17 | 6.00 | 5.81 | -0.10 | -1.69% | 5.81 | 6.11 | 1404083 | 83727.68 | 5.44% |
| 2025-10-16 | 5.95 | 5.91 | -0.20 | -3.27% | 5.81 | 6.11 | 1540655 | 91725.71 | 5.97% |
| 2025-10-15 | 5.98 | 6.11 | 0.13 | 2.17% | 5.88 | 6.24 | 1869620 | 114025.15 | 7.25% |
| 2025-10-14 | 6.30 | 5.98 | -0.52 | -8.00% | 5.85 | 6.59 | 3007153 | 185209.73 | 11.66% |
| 2025-10-13 | 6.50 | 6.50 | -0.72 | -9.97% | 6.50 | 6.80 | 2477920 | 161847.77 | 9.61% |
| 2025-10-10 | 7.70 | 7.22 | -0.69 | -8.72% | 7.12 | 7.90 | 3090933 | 231887.72 | 11.98% |
| 2025-10-09 | 7.49 | 7.91 | 0.43 | 5.75% | 7.20 | 8.00 | 3171277 | 244877.12 | 12.29% |
| 2025-09-30 | 7.26 | 7.48 | 0.08 | 1.08% | 7.01 | 7.78 | 3117570 | 231105.92 | 12.09% |
| 2025-09-29 | 7.03 | 7.40 | 0.43 | 6.17% | 6.96 | 7.50 | 3104640 | 226237.83 | 12.04% |
| 2025-09-26 | 6.90 | 6.97 | -0.13 | -1.83% | 6.65 | 7.18 | 2380284 | 164713.88 | 9.23% |
| 2025-09-25 | 6.99 | 7.10 | 0.00 | 0.00% | 6.71 | 7.42 | 3183438 | 228331.27 | 12.34% |
| 2025-09-24 | 7.50 | 7.10 | -0.56 | -7.31% | 7.00 | 7.88 | 3577244 | 262441.03 | 13.87% |
| 2025-09-23 | 7.55 | 7.66 | -0.33 | -4.13% | 7.19 | 8.60 | 4594336 | 352087.56 | 17.81% |
| 2025-09-22 | 7.05 | 7.99 | 0.73 | 10.06% | 6.74 | 7.99 | 4520230 | 338818.03 | 17.52% |
| 2025-09-19 | 8.42 | 7.26 | -0.81 | -10.04% | 7.26 | 8.85 | 4511510 | 349734.50 | 17.49% |
| 2025-09-18 | 7.75 | 8.07 | 0.73 | 9.95% | 7.50 | 8.07 | 2552360 | 202594.64 | 9.89% |
| 2025-09-17 | 6.86 | 7.34 | 0.67 | 10.04% | 6.50 | 7.34 | 3706517 | 263782.50 | 14.37% |
| 2025-09-16 | 6.16 | 6.67 | 0.61 | 10.07% | 6.15 | 6.67 | 2225841 | 144872.25 | 8.63% |
| 2025-09-15 | 6.01 | 6.06 | 0.55 | 9.98% | 5.30 | 6.06 | 4503002 | 260483.48 | 17.46% |
| 2025-09-12 | 5.00 | 5.51 | 0.50 | 9.98% | 4.95 | 5.51 | 3003508 | 160497.39 | 11.64% |
| 2025-09-11 | 4.76 | 5.01 | 0.33 | 7.05% | 4.68 | 5.15 | 4437318 | 225043.86 | 17.20% |
| 2025-09-10 | 4.38 | 4.68 | 0.43 | 10.12% | 4.34 | 4.68 | 1987444 | 90917.88 | 7.70% |
| 2025-09-09 | 4.13 | 4.25 | 0.39 | 10.10% | 4.06 | 4.25 | 1761774 | 74083.95 | 6.83% |
| 2025-09-08 | 3.37 | 3.86 | 0.35 | 9.97% | 3.37 | 3.86 | 3675380 | 138204.33 | 14.25% |
| 2025-09-05 | 3.51 | 3.51 | 0.32 | 10.03% | 3.11 | 3.51 | 4550412 | 155193.53 | 17.64% |
| 2025-09-04 | 3.10 | 3.19 | 0.29 | 10.00% | 3.00 | 3.19 | 1497843 | 46930.43 | 5.81% |
| 2025-09-03 | 2.90 | 2.90 | 0.26 | 9.85% | 2.80 | 2.90 | 1647318 | 47680.59 | 6.39% |
| 2025-09-02 | 2.67 | 2.64 | -0.03 | -1.12% | 2.62 | 2.69 | 356771 | 9444.94 | 1.38% |
| 2025-09-01 | 2.66 | 2.67 | 0.01 | 0.38% | 2.61 | 2.69 | 388070 | 10302.46 | 1.50% |
| 2025-08-29 | 2.71 | 2.66 | -0.02 | -0.75% | 2.65 | 2.73 | 375923 | 10058.09 | 1.46% |
| 2025-08-28 | 2.67 | 2.68 | 0.01 | 0.37% | 2.61 | 2.71 | 481856 | 12842.21 | 1.87% |
| 2025-08-27 | 2.81 | 2.67 | -0.15 | -5.32% | 2.66 | 2.82 | 798167 | 21797.19 | 3.09% |
| 2025-08-26 | 2.80 | 2.82 | 0.02 | 0.71% | 2.76 | 2.82 | 560482 | 15661.31 | 2.17% |
| 2025-08-25 | 2.71 | 2.80 | 0.10 | 3.70% | 2.70 | 2.84 | 1133407 | 31714.07 | 4.39% |
| 2025-08-22 | 2.73 | 2.70 | -0.03 | -1.10% | 2.68 | 2.74 | 502734 | 13548.34 | 1.95% |
| 2025-08-21 | 2.76 | 2.73 | -0.03 | -1.09% | 2.72 | 2.79 | 437394 | 12004.48 | 1.70% |
| 2025-08-20 | 2.75 | 2.76 | 0.00 | 0.00% | 2.71 | 2.77 | 434799 | 11903.37 | 1.69% |
| 2025-08-19 | 2.73 | 2.76 | 0.03 | 1.10% | 2.72 | 2.81 | 581560 | 16107.67 | 2.25% |
| 2025-08-18 | 2.73 | 2.73 | 0.02 | 0.74% | 2.70 | 2.76 | 595129 | 16229.16 | 2.31% |
| 2025-08-15 | 2.70 | 2.71 | 0.01 | 0.37% | 2.70 | 2.78 | 606710 | 16536.50 | 2.35% |
| 2025-08-14 | 2.77 | 2.70 | -0.06 | -2.17% | 2.69 | 2.81 | 636931 | 17484.57 | 2.47% |
| 2025-08-13 | 2.75 | 2.76 | 0.00 | 0.00% | 2.75 | 2.88 | 648388 | 18016.74 | 2.51% |
| 2025-08-12 | 2.83 | 2.76 | -0.07 | -2.47% | 2.76 | 2.85 | 721664 | 20107.43 | 2.80% |
| 2025-08-11 | 2.84 | 2.83 | 0.14 | 5.20% | 2.81 | 2.96 | 1241214 | 35844.59 | 4.81% |
| 2025-08-08 | 2.69 | 2.69 | -0.01 | -0.37% | 2.64 | 2.70 | 294218 | 7870.63 | 1.14% |
| 2025-08-07 | 2.70 | 2.70 | -0.02 | -0.74% | 2.66 | 2.72 | 367318 | 9870.17 | 1.42% |
| 2025-08-06 | 2.64 | 2.72 | 0.09 | 3.42% | 2.61 | 2.73 | 577439 | 15531.21 | 2.24% |
| 2025-08-05 | 2.64 | 2.63 | 0.00 | 0.00% | 2.62 | 2.67 | 449681 | 11883.11 | 1.74% |
| 2025-08-04 | 2.67 | 2.63 | 0.00 | 0.00% | 2.60 | 2.68 | 321696 | 8479.52 | 1.25% |
| 2025-08-01 | 2.63 | 2.63 | 0.01 | 0.38% | 2.60 | 2.64 | 243543 | 6391.16 | 0.94% |
| 2025-07-31 | 2.69 | 2.62 | -0.08 | -2.96% | 2.60 | 2.71 | 430474 | 11354.84 | 1.67% |
| 2025-07-30 | 2.75 | 2.70 | -0.07 | -2.53% | 2.70 | 2.79 | 431866 | 11812.23 | 1.67% |
| 2025-07-29 | 2.77 | 2.77 | -0.03 | -1.07% | 2.72 | 2.79 | 528703 | 14531.64 | 2.05% |
| 2025-07-28 | 2.71 | 2.80 | 0.10 | 3.70% | 2.71 | 2.87 | 878291 | 24703.81 | 3.40% |
| 2025-07-25 | 2.76 | 2.70 | -0.05 | -1.82% | 2.69 | 2.81 | 691728 | 18949.61 | 2.68% |
| 2025-07-24 | 2.80 | 2.75 | -0.08 | -2.83% | 2.71 | 2.80 | 790728 | 21811.79 | 3.07% |
| 2025-07-23 | 2.83 | 2.83 | -0.09 | -3.08% | 2.76 | 3.02 | 1224922 | 35040.48 | 4.75% |
| 2025-07-22 | 2.83 | 2.92 | 0.10 | 3.55% | 2.77 | 3.04 | 1842412 | 53695.75 | 7.14% |
| 2025-07-21 | 2.82 | 2.82 | 0.26 | 10.16% | 2.75 | 2.82 | 835754 | 23544.21 | 3.24% |
| 2025-07-18 | 2.55 | 2.56 | 0.02 | 0.79% | 2.52 | 2.57 | 156494 | 3975.05 | 0.61% |
| 2025-07-17 | 2.56 | 2.54 | -0.03 | -1.17% | 2.53 | 2.58 | 144963 | 3693.32 | 0.56% |
| 2025-07-16 | 2.57 | 2.57 | -0.01 | -0.39% | 2.54 | 2.60 | 179437 | 4606.59 | 0.70% |
| 2025-07-15 | 2.60 | 2.58 | -0.04 | -1.53% | 2.51 | 2.61 | 273579 | 6990.12 | 1.06% |
| 2025-07-14 | 2.69 | 2.62 | -0.09 | -3.32% | 2.60 | 2.70 | 301844 | 7931.10 | 1.17% |
| 2025-07-11 | 2.73 | 2.71 | -0.01 | -0.37% | 2.68 | 2.77 | 452820 | 12320.81 | 1.76% |
| 2025-07-10 | 2.55 | 2.72 | 0.16 | 6.25% | 2.55 | 2.74 | 472852 | 12627.54 | 1.83% |
| 2025-07-09 | 2.56 | 2.56 | 0.00 | 0.00% | 2.54 | 2.58 | 160359 | 4102.80 | 0.62% |
| 2025-07-08 | 2.51 | 2.56 | 0.05 | 1.99% | 2.50 | 2.56 | 224781 | 5697.92 | 0.87% |
| 2025-07-07 | 2.43 | 2.51 | 0.07 | 2.87% | 2.43 | 2.55 | 266593 | 6695.24 | 1.03% |
| 2025-07-04 | 2.47 | 2.44 | -0.03 | -1.21% | 2.44 | 2.50 | 147471 | 3631.10 | 0.57% |
| 2025-07-03 | 2.48 | 2.47 | -0.02 | -0.80% | 2.46 | 2.51 | 133589 | 3312.38 | 0.52% |
| 2025-07-02 | 2.44 | 2.49 | 0.06 | 2.47% | 2.42 | 2.50 | 260314 | 6398.58 | 1.01% |
| 2025-07-01 | 2.44 | 2.43 | -0.02 | -0.82% | 2.39 | 2.45 | 154464 | 3737.78 | 0.60% |
| 2025-06-30 | 2.43 | 2.45 | 0.03 | 1.24% | 2.41 | 2.45 | 145155 | 3538.91 | 0.56% |
| 2025-06-27 | 2.42 | 2.42 | 0.01 | 0.41% | 2.41 | 2.45 | 118681 | 2884.65 | 0.46% |
上证大盘股票行情在线 K线走势图
首开股份(600376)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
