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 |
|---|
| 2025-08-01 | 13.65 | 13.43 | -0.15 | -1.10% | 13.42 | 13.80 | 119793 | 16290.49 | 1.25% | 0.00 |
| 2025-07-31 | 13.92 | 13.58 | -0.45 | -3.21% | 13.50 | 14.16 | 208120 | 28687.36 | 2.18% | 0.00 |
| 2025-07-30 | 13.58 | 14.03 | 0.49 | 3.62% | 13.49 | 14.40 | 220893 | 30934.80 | 2.31% | 0.00 |
| 2025-07-29 | 13.57 | 13.54 | 0.03 | 0.22% | 13.31 | 13.65 | 117452 | 15847.34 | 1.23% | 0.00 |
| 2025-07-28 | 12.93 | 13.51 | 0.54 | 4.16% | 12.85 | 13.61 | 200573 | 26758.29 | 2.10% | 10.00 |
| 2025-07-25 | 12.80 | 12.97 | 0.19 | 1.49% | 12.58 | 13.08 | 135320 | 17408.89 | 1.42% | 0.00 |
| 2025-07-24 | 12.77 | 12.78 | 0.09 | 0.71% | 12.43 | 12.81 | 128040 | 16179.03 | 1.34% | 0.00 |
| 2025-07-23 | 12.81 | 12.69 | -0.11 | -0.86% | 12.62 | 12.81 | 104442 | 13267.54 | 1.09% | 0.00 |
| 2025-07-22 | 12.62 | 12.80 | 0.10 | 0.79% | 12.62 | 12.98 | 178282 | 22804.56 | 1.87% | 0.00 |
| 2025-07-21 | 12.41 | 12.70 | 0.28 | 2.25% | 12.20 | 12.71 | 210392 | 26183.78 | 2.20% | 6.00 |
| 2025-07-18 | 12.80 | 12.42 | -0.06 | -0.48% | 12.26 | 12.87 | 269798 | 33856.80 | 2.83% | 2.00 |
| 2025-07-17 | 12.39 | 12.48 | 0.08 | 0.65% | 12.18 | 12.55 | 218724 | 27033.73 | 2.29% | 0.00 |
| 2025-07-16 | 11.79 | 12.40 | 0.60 | 5.08% | 11.74 | 12.88 | 364493 | 45265.72 | 3.82% | 0.00 |
| 2025-07-15 | 11.55 | 11.80 | 0.17 | 1.46% | 11.51 | 11.98 | 232956 | 27298.59 | 2.44% | 0.00 |
| 2025-07-14 | 11.35 | 11.63 | 0.30 | 2.65% | 11.13 | 11.64 | 214193 | 24397.17 | 2.24% | 0.00 |
| 2025-07-11 | 10.63 | 11.33 | 0.68 | 6.38% | 10.63 | 11.44 | 305811 | 34144.63 | 3.20% | 0.00 |
| 2025-07-10 | 10.58 | 10.65 | 0.15 | 1.43% | 10.49 | 10.88 | 140428 | 15022.77 | 1.47% | 0.00 |
| 2025-07-09 | 10.51 | 10.50 | -0.07 | -0.66% | 10.47 | 10.71 | 92366 | 9757.60 | 0.97% | 0.00 |
| 2025-07-08 | 10.35 | 10.57 | 0.14 | 1.34% | 10.34 | 10.58 | 125094 | 13140.49 | 1.31% | 0.00 |
| 2025-07-07 | 10.17 | 10.43 | 0.29 | 2.86% | 10.14 | 10.43 | 125950 | 13014.75 | 1.32% | 1.00 |
| 2025-07-04 | 10.18 | 10.14 | -0.10 | -0.98% | 10.09 | 10.42 | 124523 | 12700.13 | 1.30% | 0.00 |
| 2025-07-03 | 10.07 | 10.24 | 0.13 | 1.29% | 10.07 | 10.25 | 110510 | 11260.41 | 1.16% | 0.00 |
| 2025-07-02 | 10.01 | 10.11 | 0.06 | 0.60% | 9.95 | 10.30 | 114296 | 11605.10 | 1.20% | 0.00 |
| 2025-07-01 | 10.07 | 10.05 | -0.02 | -0.20% | 9.96 | 10.12 | 68451 | 6857.30 | 0.72% | 0.00 |
| 2025-06-30 | 10.01 | 10.07 | 0.07 | 0.70% | 9.96 | 10.11 | 116571 | 11700.14 | 1.22% | 0.00 |
| 2025-06-27 | 9.60 | 10.00 | 0.41 | 4.28% | 9.59 | 10.17 | 193052 | 19182.11 | 2.02% | 1.00 |
| 2025-06-26 | 9.66 | 9.59 | -0.08 | -0.83% | 9.58 | 9.75 | 68740 | 6645.00 | 0.72% | 0.00 |
| 2025-06-25 | 9.65 | 9.67 | 0.06 | 0.62% | 9.58 | 9.70 | 51723 | 4986.00 | 0.54% | 2.00 |
| 2025-06-24 | 9.42 | 9.61 | 0.22 | 2.34% | 9.38 | 9.62 | 55002 | 5250.01 | 0.58% | 0.00 |
| 2025-06-23 | 9.18 | 9.39 | 0.17 | 1.84% | 9.11 | 9.42 | 52084 | 4860.74 | 0.55% | 0.00 |
| 2025-06-20 | 9.20 | 9.22 | 0.02 | 0.22% | 9.19 | 9.46 | 53481 | 4971.17 | 0.56% | 0.00 |
| 2025-06-19 | 9.49 | 9.30 | -0.24 | -2.52% | 9.25 | 9.53 | 65775 | 6171.36 | 0.69% | 0.00 |
| 2025-06-18 | 9.58 | 9.54 | -0.06 | -0.63% | 9.45 | 9.59 | 47174 | 4487.80 | 0.49% | 0.00 |
| 2025-06-17 | 9.58 | 9.60 | 0.07 | 0.73% | 9.47 | 9.65 | 45591 | 4354.81 | 0.48% | 0.00 |
| 2025-06-16 | 9.53 | 9.53 | 0.00 | 0.00% | 9.49 | 9.59 | 54136 | 5159.55 | 0.57% | 0.00 |
| 2025-06-13 | 9.73 | 9.53 | -0.25 | -2.56% | 9.50 | 9.78 | 76117 | 7305.89 | 0.80% | 0.00 |
| 2025-06-12 | 9.75 | 9.78 | 0.00 | 0.00% | 9.66 | 9.81 | 42493 | 4144.45 | 0.45% | 0.00 |
| 2025-06-11 | 9.77 | 9.78 | 0.02 | 0.20% | 9.75 | 9.85 | 66919 | 6557.73 | 0.70% | 0.00 |
| 2025-06-10 | 9.90 | 9.76 | -0.14 | -1.41% | 9.65 | 9.93 | 90860 | 8900.91 | 0.95% | 0.00 |
| 2025-06-09 | 9.56 | 9.90 | 0.36 | 3.77% | 9.54 | 10.00 | 150959 | 14820.14 | 1.58% | 0.00 |
| 2025-06-06 | 9.60 | 9.54 | -0.06 | -0.63% | 9.48 | 9.69 | 65312 | 6241.21 | 0.68% | 0.00 |
| 2025-06-05 | 9.47 | 9.60 | 0.14 | 1.48% | 9.40 | 9.65 | 78739 | 7505.07 | 0.82% | 0.00 |
| 2025-06-04 | 9.48 | 9.46 | -0.03 | -0.32% | 9.40 | 9.53 | 59413 | 5613.48 | 0.62% | 0.00 |
| 2025-06-03 | 9.46 | 9.49 | 0.03 | 0.32% | 9.43 | 9.54 | 74720 | 7083.70 | 0.78% | 0.00 |
| 2025-05-30 | 9.74 | 9.46 | -0.28 | -2.87% | 9.44 | 9.75 | 90498 | 8619.57 | 0.95% | 0.00 |
| 2025-05-29 | 9.63 | 9.74 | 0.09 | 0.93% | 9.61 | 9.79 | 72306 | 7032.95 | 0.76% | 0.00 |
| 2025-05-28 | 9.64 | 9.65 | -0.01 | -0.10% | 9.57 | 9.75 | 60432 | 5829.91 | 0.63% | 0.00 |
| 2025-05-27 | 9.65 | 9.66 | 0.02 | 0.21% | 9.53 | 9.70 | 57520 | 5533.75 | 0.60% | 0.00 |
| 2025-05-26 | 9.52 | 9.64 | 0.12 | 1.26% | 9.49 | 9.64 | 64576 | 6188.13 | 0.68% | 0.00 |
| 2025-05-23 | 9.70 | 9.52 | -0.19 | -1.96% | 9.50 | 9.76 | 92395 | 8893.42 | 0.97% | 0.00 |
| 2025-05-22 | 9.83 | 9.71 | -0.14 | -1.42% | 9.70 | 9.93 | 87628 | 8567.32 | 0.92% | 0.00 |
| 2025-05-21 | 9.80 | 9.85 | 0.00 | 0.00% | 9.78 | 9.94 | 86636 | 8527.75 | 0.91% | 0.00 |
| 2025-05-20 | 9.88 | 9.85 | -0.07 | -0.71% | 9.76 | 9.92 | 119542 | 11739.99 | 1.25% | 0.00 |
| 2025-05-19 | 9.92 | 9.92 | 0.00 | 0.00% | 9.71 | 9.99 | 129927 | 12830.52 | 1.36% | 0.00 |
| 2025-05-16 | 9.75 | 9.92 | 0.11 | 1.12% | 9.75 | 10.30 | 173408 | 17371.57 | 1.82% | 0.00 |
| 2025-05-15 | 10.10 | 9.81 | -0.37 | -3.63% | 9.79 | 10.17 | 226006 | 22374.13 | 2.37% | 0.00 |
| 2025-05-14 | 9.70 | 10.18 | 0.41 | 4.20% | 9.65 | 10.40 | 513816 | 51674.50 | 5.38% | 0.00 |
| 2025-05-13 | 9.60 | 9.77 | 0.26 | 2.73% | 9.53 | 9.82 | 302218 | 29277.06 | 3.17% | 10.00 |
| 2025-05-12 | 9.60 | 9.51 | -0.14 | -1.45% | 9.45 | 9.72 | 258642 | 24647.91 | 2.71% | 50.00 |
| 2025-05-09 | 10.00 | 9.65 | -0.36 | -3.60% | 9.60 | 10.15 | 467934 | 46229.39 | 4.90% | 0.00 |
| 2025-05-08 | 8.99 | 10.01 | 1.09 | 12.22% | 8.91 | 10.30 | 527035 | 51974.08 | 5.52% | 0.00 |
| 2025-05-07 | 8.98 | 8.92 | 0.01 | 0.11% | 8.89 | 9.05 | 101160 | 9067.89 | 1.06% | 0.00 |
| 2025-05-06 | 8.80 | 8.91 | 0.19 | 2.18% | 8.73 | 8.95 | 73340 | 6513.48 | 0.77% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
