开润股份(300577)股票行情
开润股份(300577)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 | 20.28 | 20.32 | 0.07 | 0.35% | 20.20 | 20.50 | 14418 | 2929.09 | 1.03% | 0.00 |
| 2025-07-31 | 20.55 | 20.25 | -0.34 | -1.65% | 20.15 | 20.55 | 21657 | 4402.52 | 1.54% | 0.00 |
| 2025-07-30 | 20.49 | 20.59 | 0.10 | 0.49% | 20.31 | 20.71 | 27593 | 5670.07 | 1.97% | 0.00 |
| 2025-07-29 | 20.50 | 20.49 | -0.05 | -0.24% | 20.21 | 20.52 | 19654 | 3996.91 | 1.40% | 0.00 |
| 2025-07-28 | 20.66 | 20.54 | -0.11 | -0.53% | 20.41 | 20.75 | 19932 | 4096.18 | 1.42% | 0.00 |
| 2025-07-25 | 20.40 | 20.65 | 0.27 | 1.32% | 20.28 | 20.72 | 28663 | 5888.72 | 2.04% | 0.00 |
| 2025-07-24 | 20.31 | 20.38 | 0.07 | 0.34% | 20.18 | 20.49 | 28147 | 5715.06 | 2.01% | 0.00 |
| 2025-07-23 | 20.43 | 20.31 | -0.10 | -0.49% | 20.29 | 20.58 | 21354 | 4358.55 | 1.52% | 5.00 |
| 2025-07-22 | 20.72 | 20.41 | -0.31 | -1.50% | 20.23 | 20.73 | 35028 | 7131.46 | 2.50% | 0.00 |
| 2025-07-21 | 20.54 | 20.72 | 0.21 | 1.02% | 20.39 | 20.75 | 21629 | 4463.10 | 1.54% | 0.00 |
| 2025-07-18 | 20.43 | 20.51 | 0.00 | 0.00% | 20.34 | 20.63 | 19959 | 4079.15 | 1.42% | 0.00 |
| 2025-07-17 | 20.46 | 20.51 | -0.27 | -1.30% | 20.15 | 20.93 | 41962 | 8577.96 | 2.99% | 0.00 |
| 2025-07-16 | 20.07 | 20.78 | 0.79 | 3.95% | 20.07 | 21.74 | 79179 | 16690.86 | 5.65% | 0.00 |
| 2025-07-15 | 20.13 | 19.99 | -0.12 | -0.60% | 19.73 | 20.15 | 16347 | 3252.94 | 1.17% | 0.00 |
| 2025-07-14 | 20.10 | 20.11 | 0.03 | 0.15% | 20.02 | 20.21 | 11799 | 2374.81 | 0.84% | 0.00 |
| 2025-07-11 | 20.08 | 20.08 | -0.08 | -0.40% | 19.97 | 20.20 | 15724 | 3157.52 | 1.12% | 0.00 |
| 2025-07-10 | 20.13 | 20.16 | 0.03 | 0.15% | 20.02 | 20.24 | 13600 | 2734.24 | 0.97% | 0.00 |
| 2025-07-09 | 20.17 | 20.13 | -0.08 | -0.40% | 20.05 | 20.22 | 18274 | 3678.14 | 1.30% | 0.00 |
| 2025-07-08 | 20.24 | 20.21 | -0.03 | -0.15% | 19.95 | 20.36 | 24873 | 5005.57 | 1.77% | 0.00 |
| 2025-07-07 | 20.09 | 20.24 | 0.15 | 0.75% | 19.89 | 20.27 | 16118 | 3245.86 | 1.15% | 0.00 |
| 2025-07-04 | 20.66 | 20.09 | -0.85 | -4.06% | 20.02 | 20.81 | 42120 | 8540.41 | 3.00% | 0.00 |
| 2025-07-03 | 20.00 | 20.94 | 1.00 | 5.02% | 20.00 | 21.90 | 65429 | 13840.61 | 4.67% | 0.00 |
| 2025-07-02 | 20.22 | 19.94 | -0.37 | -1.82% | 19.77 | 20.28 | 21663 | 4329.19 | 1.54% | 0.00 |
| 2025-07-01 | 20.50 | 20.31 | -0.18 | -0.88% | 20.15 | 20.54 | 14718 | 2993.80 | 1.05% | 0.00 |
| 2025-06-30 | 20.36 | 20.49 | 0.03 | 0.15% | 20.35 | 20.63 | 21303 | 4363.80 | 1.52% | 3.00 |
| 2025-06-27 | 20.30 | 20.46 | 0.06 | 0.29% | 19.60 | 20.50 | 40489 | 8121.87 | 2.89% | 0.00 |
| 2025-06-26 | 20.73 | 20.40 | -0.33 | -1.59% | 20.36 | 20.85 | 18877 | 3877.86 | 1.35% | 0.00 |
| 2025-06-25 | 20.69 | 20.73 | 0.14 | 0.68% | 20.33 | 20.88 | 19121 | 3934.86 | 1.36% | 0.00 |
| 2025-06-24 | 20.18 | 20.59 | 0.40 | 1.98% | 20.08 | 20.60 | 15932 | 3257.44 | 1.14% | 0.00 |
| 2025-06-23 | 20.31 | 20.19 | -0.37 | -1.80% | 19.92 | 20.51 | 20532 | 4129.17 | 1.46% | 11.00 |
| 2025-06-20 | 20.44 | 20.56 | 0.16 | 0.78% | 20.36 | 20.60 | 9390 | 1926.52 | 0.67% | 0.00 |
| 2025-06-19 | 20.90 | 20.40 | -0.53 | -2.53% | 20.29 | 20.95 | 18244 | 3752.43 | 1.30% | 0.00 |
| 2025-06-18 | 21.14 | 20.93 | -0.43 | -2.01% | 20.68 | 21.33 | 21586 | 4500.12 | 1.54% | 0.00 |
| 2025-06-17 | 21.83 | 21.36 | -0.92 | -4.13% | 21.21 | 22.16 | 41664 | 9004.85 | 2.97% | 1.00 |
| 2025-06-16 | 20.80 | 22.28 | 1.35 | 6.45% | 20.75 | 22.72 | 54239 | 11841.73 | 3.87% | 0.00 |
| 2025-06-13 | 21.56 | 20.93 | -0.73 | -3.37% | 20.77 | 21.69 | 21583 | 4558.96 | 1.54% | 0.00 |
| 2025-06-12 | 21.32 | 21.66 | 0.21 | 0.98% | 21.28 | 21.66 | 18712 | 4019.55 | 1.33% | 0.00 |
| 2025-06-11 | 21.22 | 21.45 | 0.23 | 1.08% | 21.11 | 21.57 | 16487 | 3528.31 | 1.18% | 0.00 |
| 2025-06-10 | 21.29 | 21.22 | -0.08 | -0.38% | 20.78 | 21.43 | 27016 | 5708.48 | 1.93% | 0.00 |
| 2025-06-09 | 20.95 | 21.30 | 0.33 | 1.57% | 20.71 | 21.37 | 22138 | 4679.68 | 1.58% | 0.00 |
| 2025-06-06 | 21.03 | 20.97 | -0.05 | -0.24% | 20.66 | 21.17 | 18092 | 3783.63 | 1.29% | 0.00 |
| 2025-06-05 | 21.08 | 21.02 | -0.08 | -0.38% | 20.87 | 21.25 | 18623 | 3918.90 | 1.33% | 0.00 |
| 2025-06-04 | 20.31 | 21.10 | 0.70 | 3.43% | 20.31 | 21.26 | 31590 | 6600.05 | 2.25% | 0.00 |
| 2025-06-03 | 19.62 | 20.40 | 0.64 | 3.24% | 19.60 | 20.86 | 27060 | 5498.72 | 1.93% | 0.00 |
| 2025-05-30 | 20.53 | 19.76 | -0.75 | -3.66% | 19.66 | 20.63 | 20817 | 4164.22 | 1.48% | 0.00 |
| 2025-05-29 | 20.46 | 20.70 | 0.24 | 1.17% | 20.18 | 20.83 | 22855 | 4709.53 | 1.63% | 0.00 |
| 2025-05-28 | 20.31 | 20.46 | 0.15 | 0.74% | 20.23 | 20.65 | 13963 | 2852.30 | 1.00% | 0.00 |
| 2025-05-27 | 20.23 | 20.31 | 0.01 | 0.05% | 20.07 | 20.68 | 12750 | 2602.62 | 0.91% | 0.00 |
| 2025-05-26 | 19.81 | 20.30 | 0.46 | 2.32% | 19.52 | 20.54 | 24420 | 4901.83 | 1.74% | 0.00 |
| 2025-05-23 | 20.21 | 19.84 | -0.52 | -2.55% | 19.81 | 20.49 | 22851 | 4589.25 | 1.63% | 0.00 |
| 2025-05-22 | 20.81 | 20.36 | -0.45 | -2.16% | 20.33 | 21.03 | 19298 | 3971.08 | 1.38% | 0.00 |
| 2025-05-21 | 21.17 | 20.81 | -0.39 | -1.84% | 20.75 | 21.35 | 24336 | 5097.99 | 1.74% | 2.00 |
| 2025-05-20 | 20.61 | 21.20 | 0.58 | 2.81% | 20.50 | 21.47 | 40608 | 8571.25 | 2.90% | 0.00 |
| 2025-05-19 | 20.84 | 20.62 | -0.28 | -1.34% | 20.42 | 20.90 | 23585 | 4844.52 | 1.68% | 0.00 |
| 2025-05-16 | 20.62 | 20.90 | 0.10 | 0.48% | 20.46 | 21.05 | 30087 | 6253.38 | 2.15% | 9.00 |
| 2025-05-15 | 20.81 | 20.80 | -0.44 | -2.07% | 20.48 | 21.33 | 47933 | 9981.68 | 3.42% | 0.00 |
| 2025-05-14 | 21.63 | 21.24 | -0.85 | -3.85% | 21.01 | 21.66 | 60728 | 12912.12 | 4.33% | 0.00 |
| 2025-05-13 | 21.79 | 22.09 | 0.47 | 2.17% | 21.33 | 22.80 | 96822 | 21416.10 | 6.90% | 5.00 |
| 2025-05-12 | 21.89 | 21.62 | -0.27 | -1.23% | 21.01 | 22.25 | 89241 | 19140.45 | 6.36% | 0.00 |
| 2025-05-09 | 20.89 | 21.89 | 1.14 | 5.49% | 20.80 | 22.19 | 111867 | 24270.65 | 7.98% | 0.00 |
| 2025-05-08 | 20.92 | 20.75 | -0.17 | -0.81% | 20.39 | 21.90 | 66443 | 14037.01 | 4.74% | 0.00 |
| 2025-05-07 | 20.37 | 20.92 | 0.96 | 4.81% | 20.32 | 21.10 | 87318 | 18096.56 | 6.23% | 0.00 |
| 2025-05-06 | 19.44 | 19.96 | 0.69 | 3.58% | 19.22 | 20.19 | 51092 | 10008.88 | 3.64% | 13.00 |
| 2025-04-30 | 19.33 | 19.27 | -0.13 | -0.67% | 19.27 | 19.71 | 27296 | 5300.72 | 1.95% | 0.00 |
| 2025-04-29 | 19.40 | 19.40 | -0.29 | -1.47% | 19.17 | 19.68 | 50450 | 9779.81 | 3.60% | 0.00 |
| 2025-04-28 | 20.35 | 19.69 | -0.25 | -1.25% | 19.39 | 20.35 | 41570 | 8230.86 | 2.96% | 0.00 |
| 2025-04-25 | 19.78 | 19.94 | 0.13 | 0.66% | 19.29 | 20.07 | 40669 | 8032.40 | 2.90% | 8.00 |
| 2025-04-24 | 19.75 | 19.81 | 0.07 | 0.35% | 19.40 | 20.18 | 45702 | 9078.27 | 3.26% | 0.00 |
| 2025-04-23 | 19.90 | 19.74 | -0.06 | -0.30% | 19.52 | 20.30 | 50701 | 10038.54 | 3.62% | 0.00 |
| 2025-04-22 | 19.65 | 19.80 | 0.15 | 0.76% | 19.28 | 20.29 | 61657 | 12279.91 | 4.40% | 0.00 |
| 2025-04-21 | 19.40 | 19.65 | 0.25 | 1.29% | 19.07 | 19.66 | 50434 | 9804.39 | 3.60% | 6.00 |
| 2025-04-18 | 20.07 | 19.40 | -1.30 | -6.28% | 19.10 | 20.12 | 88588 | 17333.24 | 6.32% | 3.00 |
| 2025-04-17 | 20.16 | 20.70 | -0.89 | -4.12% | 19.73 | 20.87 | 124367 | 25170.21 | 8.87% | 0.00 |
| 2025-04-16 | 18.73 | 21.59 | 2.86 | 15.27% | 18.73 | 21.95 | 149295 | 30370.77 | 10.65% | 2.00 |
| 2025-04-15 | 18.57 | 18.73 | 0.26 | 1.41% | 18.19 | 18.80 | 29743 | 5502.35 | 2.12% | 0.00 |
| 2025-04-14 | 18.42 | 18.47 | 0.29 | 1.60% | 18.36 | 18.98 | 35065 | 6547.67 | 2.50% | 0.00 |
| 2025-04-11 | 18.18 | 18.18 | -0.18 | -0.98% | 18.03 | 18.51 | 40402 | 7403.66 | 2.88% | 0.00 |
| 2025-04-10 | 19.45 | 18.36 | 1.15 | 6.68% | 18.33 | 19.68 | 74586 | 14109.07 | 5.32% | 0.00 |
| 2025-04-09 | 16.84 | 17.21 | 0.03 | 0.17% | 15.20 | 17.35 | 48731 | 8029.85 | 3.47% | 0.00 |
| 2025-04-08 | 17.00 | 17.18 | -0.53 | -2.99% | 16.74 | 17.87 | 62461 | 10689.55 | 4.45% | 0.00 |
深证大盘股票行情在线 K线走势图
