开山股份 (300257) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	16.00	16.04	0.00	0.00%	15.86	16.20	69656	11166	0.73%
2025-10-30	16.27	16.04	-0.30	-1.84%	15.93	16.38	94805	15277	0.99%
2025-10-29	16.31	16.34	0.05	0.31%	16.22	16.57	86778	14186	0.91%
2025-10-28	17.07	16.29	-0.37	-2.22%	16.21	17.45	159698	26658	1.67%
2025-10-27	16.70	16.66	-0.01	-0.06%	16.51	16.88	98670	16437	1.03%
2025-10-24	16.41	16.67	0.27	1.65%	16.31	16.79	124432	20614	1.30%
2025-10-23	16.29	16.40	-0.03	-0.18%	15.94	16.58	111114	18119	1.16%
2025-10-22	15.89	16.43	0.45	2.82%	15.78	17.10	182178	29994	1.91%
2025-10-21	15.52	15.98	0.59	3.83%	15.50	16.07	113993	18084	1.19%
2025-10-20	15.41	15.39	0.13	0.85%	15.23	15.56	74360	11446	0.78%
2025-10-17	15.42	15.26	-0.17	-1.10%	15.21	16.10	115025	17895	1.20%
2025-10-16	15.38	15.43	0.00	0.00%	15.24	15.57	85993	13265	0.90%
2025-10-15	14.73	15.43	0.73	4.97%	14.73	15.47	124508	18851	1.30%
2025-10-14	15.58	14.70	-0.60	-3.92%	14.60	15.68	133901	20184	1.40%
2025-10-13	15.12	15.30	-0.74	-4.61%	14.91	15.48	146606	22327	1.54%
2025-10-10	16.32	16.04	-0.32	-1.96%	15.96	16.45	119671	19340	1.25%
2025-10-09	15.28	16.36	0.93	6.03%	14.86	16.80	201105	32574	2.11%
2025-09-30	15.27	15.43	0.13	0.85%	15.19	15.50	69120	10625	0.72%
2025-09-29	15.01	15.30	0.24	1.59%	14.99	15.48	97502	14821	1.02%
2025-09-26	15.30	15.06	-0.24	-1.57%	14.96	15.33	91398	13815	0.96%
2025-09-25	15.65	15.30	-0.35	-2.24%	15.30	15.71	101835	15738	1.07%
2025-09-24	15.24	15.65	0.37	2.42%	15.03	15.72	124472	19276	1.30%
2025-09-23	14.99	15.28	0.29	1.93%	14.82	15.53	174021	26407	1.82%
2025-09-22	14.44	14.99	0.55	3.81%	14.44	15.21	143102	21436	1.50%
2025-09-19	14.31	14.44	0.11	0.77%	14.23	14.79	91381	13261	0.96%
2025-09-18	14.73	14.33	-0.50	-3.37%	14.16	14.97	134647	19613	1.41%
2025-09-17	14.61	14.83	0.16	1.09%	14.57	15.18	84965	12668	0.89%
2025-09-16	14.58	14.67	0.14	0.96%	14.30	14.76	93418	13590	0.98%
2025-09-15	14.86	14.53	-0.35	-2.35%	14.48	14.98	89032	13018	0.93%
2025-09-12	15.32	14.88	-0.45	-2.94%	14.80	15.45	119702	17986	1.25%
2025-09-11	15.07	15.33	0.23	1.52%	14.91	15.38	97264	14836	1.02%
2025-09-10	15.15	15.10	-0.13	-0.85%	14.92	15.35	106073	16042	1.11%
2025-09-09	15.09	15.23	0.10	0.66%	14.93	15.56	196310	29932	2.06%
2025-09-08	13.79	15.13	1.33	9.64%	13.71	15.37	287558	41910	3.01%
2025-09-05	12.87	13.80	0.91	7.06%	12.85	14.25	226711	31012	2.37%
2025-09-04	13.20	12.89	-0.36	-2.72%	12.70	13.41	129188	16840	1.35%
2025-09-03	13.61	13.25	-0.32	-2.36%	13.00	13.74	105078	14058	1.10%
2025-09-02	13.75	13.57	-0.22	-1.60%	13.28	13.84	137870	18596	1.44%
2025-09-01	14.03	13.79	-0.33	-2.34%	13.65	14.22	150551	20848	1.58%
2025-08-29	14.06	14.12	0.11	0.79%	13.70	14.18	107036	14967	1.12%
2025-08-28	13.99	14.01	0.20	1.45%	13.57	14.13	147055	20381	1.54%
2025-08-27	14.64	13.81	-0.82	-5.60%	13.80	14.64	158141	22464	1.66%
2025-08-26	14.39	14.63	0.24	1.67%	14.26	14.66	122661	17774	1.29%
2025-08-25	14.30	14.39	0.15	1.05%	14.10	14.44	129723	18480	1.36%
2025-08-22	14.05	14.24	0.19	1.35%	14.05	14.35	106174	15069	1.11%
2025-08-21	14.29	14.05	-0.28	-1.95%	13.80	14.29	148615	20857	1.56%
2025-08-20	14.07	14.33	0.25	1.78%	13.96	14.35	115579	16434	1.21%
2025-08-19	14.41	14.08	-0.32	-2.22%	13.90	14.69	202214	28808	2.12%
2025-08-18	14.99	14.40	-0.43	-2.90%	14.01	15.41	250103	36766	2.62%
2025-08-15	14.64	14.83	0.16	1.09%	14.55	14.89	95456	14029	1.00%
2025-08-14	14.89	14.67	-0.23	-1.54%	14.61	15.00	108577	16016	1.14%
2025-08-13	14.55	14.90	0.35	2.41%	14.39	14.92	122902	17983	1.29%
2025-08-12	13.91	14.55	0.64	4.60%	13.80	14.65	191697	27381	2.01%
2025-08-11	13.92	13.91	-0.05	-0.36%	13.75	14.17	99880	13958	1.05%
2025-08-08	13.73	13.96	0.22	1.60%	13.55	14.10	115230	15930	1.21%
2025-08-07	14.16	13.74	-0.32	-2.28%	13.70	14.20	102147	14176	1.07%
2025-08-06	14.06	14.06	-0.03	-0.21%	13.90	14.24	95433	13418	1.00%
2025-08-05	13.87	14.09	0.20	1.44%	13.80	14.17	96202	13446	1.01%
2025-08-04	13.35	13.89	0.46	3.43%	13.28	13.90	125644	17149	1.32%
2025-08-01	13.65	13.43	-0.15	-1.10%	13.42	13.80	119793	16290	1.25%
2025-07-31	13.92	13.58	-0.45	-3.21%	13.50	14.16	208120	28687	2.18%
2025-07-30	13.58	14.03	0.49	3.62%	13.49	14.40	220893	30934	2.31%
2025-07-29	13.57	13.54	0.03	0.22%	13.31	13.65	117452	15847	1.23%
2025-07-28	12.93	13.51	0.54	4.16%	12.85	13.61	200573	26758	2.10%
2025-07-25	12.80	12.97	0.19	1.49%	12.58	13.08	135320	17408	1.42%
2025-07-24	12.77	12.78	0.09	0.71%	12.43	12.81	128040	16179	1.34%