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 |
|---|
| 2025-04-30 | 8.63 | 8.72 | 0.09 | 1.04% | 8.59 | 8.82 | 81865 | 7151.17 | 0.86% | 0.00 |
| 2025-04-29 | 8.44 | 8.63 | 0.21 | 2.49% | 8.38 | 8.70 | 89020 | 7639.79 | 0.93% | 0.00 |
| 2025-04-28 | 8.55 | 8.42 | -0.14 | -1.64% | 8.41 | 8.61 | 70425 | 5969.10 | 0.74% | 0.00 |
| 2025-04-25 | 8.50 | 8.56 | 0.06 | 0.71% | 8.50 | 8.73 | 76210 | 6566.93 | 0.80% | 0.00 |
| 2025-04-24 | 8.57 | 8.50 | -0.08 | -0.93% | 8.43 | 8.63 | 76610 | 6526.90 | 0.80% | 0.00 |
| 2025-04-23 | 8.37 | 8.58 | 0.28 | 3.37% | 8.36 | 8.68 | 135218 | 11534.52 | 1.42% | 0.00 |
| 2025-04-22 | 8.58 | 8.30 | -0.01 | -0.12% | 8.26 | 8.58 | 117309 | 9835.22 | 1.23% | 0.00 |
| 2025-04-21 | 8.19 | 8.31 | 0.10 | 1.22% | 8.10 | 8.36 | 68850 | 5691.94 | 0.72% | 0.00 |
| 2025-04-18 | 8.23 | 8.21 | -0.02 | -0.24% | 8.05 | 8.26 | 95524 | 7781.79 | 1.00% | 0.00 |
| 2025-04-17 | 8.24 | 8.23 | -0.01 | -0.12% | 8.19 | 8.37 | 63594 | 5261.62 | 0.67% | 0.00 |
| 2025-04-16 | 8.48 | 8.24 | -0.29 | -3.40% | 8.16 | 8.50 | 97627 | 8088.32 | 1.02% | 0.00 |
| 2025-04-15 | 8.43 | 8.53 | 0.10 | 1.19% | 8.38 | 8.54 | 63402 | 5365.37 | 0.66% | 0.00 |
| 2025-04-14 | 8.35 | 8.43 | 0.13 | 1.57% | 8.34 | 8.56 | 87461 | 7381.96 | 0.92% | 0.00 |
| 2025-04-11 | 8.21 | 8.30 | 0.01 | 0.12% | 8.13 | 8.40 | 63602 | 5277.65 | 0.67% | 0.00 |
| 2025-04-10 | 8.22 | 8.29 | 0.26 | 3.24% | 8.18 | 8.50 | 111449 | 9287.79 | 1.17% | 0.00 |
| 2025-04-09 | 7.89 | 8.03 | 0.07 | 0.88% | 7.51 | 8.11 | 144566 | 11410.02 | 1.51% | 0.00 |
| 2025-04-08 | 7.87 | 7.96 | 0.28 | 3.65% | 7.80 | 8.25 | 153528 | 12242.26 | 1.61% | 0.00 |
| 2025-04-07 | 8.78 | 7.68 | -1.57 | -16.97% | 7.46 | 8.90 | 173984 | 14113.27 | 1.82% | 0.00 |
| 2025-04-03 | 9.24 | 9.25 | -0.04 | -0.43% | 9.15 | 9.34 | 57137 | 5276.42 | 0.60% | 0.00 |
| 2025-04-02 | 9.26 | 9.29 | 0.00 | 0.00% | 9.23 | 9.45 | 49386 | 4616.03 | 0.52% | 0.00 |
| 2025-04-01 | 9.32 | 9.29 | -0.01 | -0.11% | 9.25 | 9.40 | 68012 | 6332.99 | 0.71% | 0.00 |
| 2025-03-31 | 9.30 | 9.30 | -0.05 | -0.53% | 9.15 | 9.44 | 74880 | 6948.36 | 0.78% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
