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 |
|---|
| 2025-04-30 | 2.33 | 2.37 | 0.03 | 1.28% | 2.32 | 2.41 | 216293 | 5150.51 | 0.84% |
| 2025-04-29 | 2.36 | 2.34 | -0.02 | -0.85% | 2.32 | 2.37 | 163691 | 3833.41 | 0.63% |
| 2025-04-28 | 2.48 | 2.36 | -0.13 | -5.22% | 2.33 | 2.49 | 305805 | 7263.46 | 1.19% |
| 2025-04-25 | 2.47 | 2.49 | 0.02 | 0.81% | 2.46 | 2.65 | 432636 | 11000.76 | 1.68% |
| 2025-04-24 | 2.44 | 2.47 | 0.02 | 0.82% | 2.43 | 2.52 | 214580 | 5302.78 | 0.83% |
| 2025-04-23 | 2.50 | 2.45 | -0.05 | -2.00% | 2.45 | 2.51 | 176848 | 4377.53 | 0.69% |
| 2025-04-22 | 2.45 | 2.50 | 0.04 | 1.63% | 2.44 | 2.52 | 196774 | 4891.59 | 0.76% |
| 2025-04-21 | 2.46 | 2.46 | -0.03 | -1.20% | 2.43 | 2.49 | 181887 | 4472.53 | 0.71% |
| 2025-04-18 | 2.40 | 2.49 | 0.08 | 3.32% | 2.39 | 2.52 | 283460 | 6949.31 | 1.10% |
| 2025-04-17 | 2.32 | 2.41 | 0.07 | 2.99% | 2.31 | 2.52 | 327309 | 7967.01 | 1.27% |
| 2025-04-16 | 2.35 | 2.34 | 0.00 | 0.00% | 2.29 | 2.39 | 158240 | 3697.45 | 0.61% |
| 2025-04-15 | 2.38 | 2.34 | -0.04 | -1.68% | 2.33 | 2.38 | 103700 | 2432.62 | 0.40% |
| 2025-04-14 | 2.37 | 2.38 | 0.01 | 0.42% | 2.36 | 2.41 | 143331 | 3417.91 | 0.56% |
| 2025-04-11 | 2.41 | 2.37 | -0.05 | -2.07% | 2.36 | 2.41 | 176283 | 4200.80 | 0.68% |
| 2025-04-10 | 2.35 | 2.42 | 0.09 | 3.86% | 2.32 | 2.45 | 354444 | 8505.52 | 1.37% |
| 2025-04-09 | 2.21 | 2.33 | 0.08 | 3.56% | 2.12 | 2.35 | 315497 | 7114.23 | 1.22% |
| 2025-04-08 | 2.21 | 2.25 | -0.01 | -0.44% | 2.16 | 2.28 | 272643 | 6061.63 | 1.06% |
| 2025-04-07 | 2.43 | 2.26 | -0.25 | -9.96% | 2.26 | 2.43 | 258385 | 5924.03 | 1.00% |
| 2025-04-03 | 2.47 | 2.51 | 0.01 | 0.40% | 2.46 | 2.55 | 150795 | 3795.14 | 0.58% |
| 2025-04-02 | 2.51 | 2.50 | -0.04 | -1.57% | 2.48 | 2.53 | 153413 | 3839.24 | 0.59% |
| 2025-04-01 | 2.49 | 2.54 | 0.05 | 2.01% | 2.48 | 2.56 | 189620 | 4782.35 | 0.74% |
| 2025-03-31 | 2.51 | 2.49 | -0.04 | -1.58% | 2.45 | 2.52 | 170325 | 4239.08 | 0.66% |
| 2025-03-28 | 2.55 | 2.53 | -0.02 | -0.78% | 2.51 | 2.55 | 139141 | 3510.90 | 0.54% |
| 2025-03-27 | 2.56 | 2.55 | -0.02 | -0.78% | 2.53 | 2.60 | 195259 | 5003.93 | 0.76% |
| 2025-03-26 | 2.53 | 2.57 | 0.03 | 1.18% | 2.52 | 2.59 | 168381 | 4319.79 | 0.65% |
| 2025-03-25 | 2.54 | 2.54 | 0.01 | 0.40% | 2.50 | 2.55 | 153666 | 3873.34 | 0.60% |
| 2025-03-24 | 2.60 | 2.53 | -0.09 | -3.44% | 2.50 | 2.61 | 268563 | 6815.95 | 1.04% |
| 2025-03-21 | 2.67 | 2.62 | -0.06 | -2.24% | 2.61 | 2.68 | 234648 | 6190.16 | 0.91% |
| 2025-03-20 | 2.69 | 2.68 | -0.01 | -0.37% | 2.66 | 2.72 | 201729 | 5431.30 | 0.78% |
| 2025-03-19 | 2.67 | 2.69 | 0.01 | 0.37% | 2.65 | 2.72 | 208805 | 5605.01 | 0.81% |
| 2025-03-18 | 2.71 | 2.68 | -0.04 | -1.47% | 2.66 | 2.74 | 279168 | 7485.62 | 1.08% |
| 2025-03-17 | 2.71 | 2.72 | 0.01 | 0.37% | 2.71 | 2.77 | 293655 | 8049.17 | 1.14% |
| 2025-03-14 | 2.67 | 2.71 | 0.04 | 1.50% | 2.66 | 2.71 | 270083 | 7270.48 | 1.05% |
| 2025-03-13 | 2.69 | 2.67 | -0.04 | -1.48% | 2.64 | 2.70 | 215330 | 5737.77 | 0.83% |
| 2025-03-12 | 2.74 | 2.71 | -0.03 | -1.09% | 2.69 | 2.74 | 279717 | 7594.95 | 1.08% |
| 2025-03-11 | 2.75 | 2.74 | -0.04 | -1.44% | 2.71 | 2.75 | 269005 | 7328.92 | 1.04% |
| 2025-03-10 | 2.76 | 2.78 | 0.04 | 1.46% | 2.72 | 2.85 | 460157 | 12853.66 | 1.78% |
| 2025-03-07 | 2.82 | 2.74 | -0.11 | -3.86% | 2.71 | 2.82 | 386916 | 10648.33 | 1.50% |
| 2025-03-06 | 2.79 | 2.85 | 0.07 | 2.52% | 2.75 | 2.88 | 557698 | 15691.52 | 2.16% |
| 2025-03-05 | 2.81 | 2.78 | -0.04 | -1.42% | 2.73 | 2.82 | 408594 | 11295.44 | 1.58% |
| 2025-03-04 | 2.92 | 2.82 | -0.07 | -2.42% | 2.77 | 2.93 | 832490 | 23620.45 | 3.23% |
| 2025-03-03 | 2.66 | 2.89 | 0.26 | 9.89% | 2.66 | 2.89 | 399187 | 11382.99 | 1.55% |
| 2025-02-28 | 2.71 | 2.63 | -0.11 | -4.01% | 2.63 | 2.75 | 519031 | 13892.21 | 2.01% |
| 2025-02-27 | 2.84 | 2.74 | -0.11 | -3.86% | 2.70 | 2.88 | 758976 | 21022.03 | 2.94% |
| 2025-02-26 | 2.86 | 2.85 | 0.01 | 0.35% | 2.83 | 2.95 | 771675 | 22203.90 | 2.99% |
| 2025-02-25 | 2.90 | 2.84 | -0.23 | -7.49% | 2.83 | 2.97 | 1275291 | 36879.52 | 4.94% |
| 2025-02-24 | 2.84 | 3.07 | 0.28 | 10.04% | 2.77 | 3.07 | 1760041 | 52902.43 | 6.82% |
| 2025-02-21 | 2.98 | 2.79 | -0.08 | -2.79% | 2.77 | 3.15 | 1570820 | 46619.79 | 6.09% |
| 2025-02-20 | 2.78 | 2.87 | 0.26 | 9.96% | 2.66 | 2.87 | 969767 | 26717.56 | 3.76% |
| 2025-02-19 | 2.42 | 2.61 | 0.24 | 10.13% | 2.37 | 2.61 | 649253 | 16374.20 | 2.52% |
| 2025-02-18 | 2.46 | 2.37 | -0.09 | -3.66% | 2.36 | 2.49 | 252232 | 6086.24 | 0.98% |
| 2025-02-17 | 2.42 | 2.46 | 0.04 | 1.65% | 2.41 | 2.51 | 246253 | 6057.65 | 0.95% |
| 2025-02-14 | 2.47 | 2.42 | -0.07 | -2.81% | 2.41 | 2.50 | 242307 | 5902.62 | 0.94% |
| 2025-02-13 | 2.43 | 2.49 | 0.07 | 2.89% | 2.43 | 2.53 | 449731 | 11175.10 | 1.74% |
| 2025-02-12 | 2.38 | 2.42 | 0.05 | 2.11% | 2.35 | 2.43 | 243327 | 5819.23 | 0.94% |
| 2025-02-11 | 2.44 | 2.37 | -0.06 | -2.47% | 2.36 | 2.47 | 220913 | 5276.42 | 0.86% |
| 2025-02-10 | 2.39 | 2.43 | 0.03 | 1.25% | 2.39 | 2.45 | 250724 | 6067.48 | 0.97% |
| 2025-02-07 | 2.34 | 2.40 | 0.06 | 2.56% | 2.32 | 2.44 | 332878 | 7982.33 | 1.29% |
| 2025-02-06 | 2.34 | 2.34 | -0.01 | -0.43% | 2.33 | 2.41 | 265136 | 6258.13 | 1.03% |
| 2025-02-05 | 2.35 | 2.35 | 0.00 | 0.00% | 2.29 | 2.38 | 184748 | 4301.99 | 0.72% |
| 2025-01-27 | 2.27 | 2.35 | 0.08 | 3.52% | 2.26 | 2.41 | 347672 | 8087.19 | 1.35% |
| 2025-01-24 | 2.28 | 2.27 | -0.01 | -0.44% | 2.24 | 2.30 | 199274 | 4532.69 | 0.77% |
| 2025-01-23 | 2.28 | 2.28 | 0.00 | 0.00% | 2.28 | 2.38 | 305422 | 7089.18 | 1.18% |
| 2025-01-22 | 2.34 | 2.28 | -0.08 | -3.39% | 2.26 | 2.35 | 274569 | 6267.26 | 1.06% |
| 2025-01-21 | 2.36 | 2.36 | 0.00 | 0.00% | 2.32 | 2.45 | 426785 | 10164.90 | 1.65% |
| 2025-01-20 | 2.41 | 2.36 | -0.09 | -3.67% | 2.29 | 2.43 | 461319 | 10903.64 | 1.79% |
| 2025-01-17 | 2.44 | 2.45 | -0.01 | -0.41% | 2.40 | 2.49 | 227509 | 5576.94 | 0.88% |
| 2025-01-16 | 2.44 | 2.46 | 0.02 | 0.82% | 2.44 | 2.52 | 193583 | 4796.41 | 0.75% |
| 2025-01-15 | 2.45 | 2.44 | -0.01 | -0.41% | 2.39 | 2.48 | 180756 | 4401.09 | 0.70% |
| 2025-01-14 | 2.38 | 2.45 | 0.06 | 2.51% | 2.37 | 2.46 | 196379 | 4764.35 | 0.76% |
| 2025-01-13 | 2.34 | 2.39 | 0.01 | 0.42% | 2.31 | 2.40 | 166953 | 3934.51 | 0.65% |
| 2025-01-10 | 2.50 | 2.38 | -0.12 | -4.80% | 2.37 | 2.52 | 186331 | 4505.67 | 0.72% |
| 2025-01-09 | 2.48 | 2.50 | 0.01 | 0.40% | 2.47 | 2.53 | 134294 | 3361.10 | 0.52% |
| 2025-01-08 | 2.48 | 2.49 | 0.00 | 0.00% | 2.42 | 2.50 | 171749 | 4222.27 | 0.67% |
| 2025-01-07 | 2.46 | 2.49 | 0.04 | 1.63% | 2.42 | 2.49 | 163889 | 4014.72 | 0.64% |
| 2025-01-06 | 2.48 | 2.45 | -0.02 | -0.81% | 2.39 | 2.50 | 173166 | 4251.09 | 0.67% |
| 2025-01-03 | 2.63 | 2.47 | -0.16 | -6.08% | 2.46 | 2.65 | 300713 | 7641.63 | 1.17% |
| 2025-01-02 | 2.63 | 2.63 | 0.00 | 0.00% | 2.60 | 2.73 | 276178 | 7386.83 | 1.07% |
| 2024-12-31 | 2.68 | 2.63 | -0.06 | -2.23% | 2.62 | 2.71 | 136759 | 3644.49 | 0.53% |
| 2024-12-30 | 2.75 | 2.69 | -0.02 | -0.74% | 2.66 | 2.76 | 178278 | 4811.34 | 0.69% |
上证大盘股票行情在线 K线走势图
