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
2026-05-07	32.52	34.18	1.66	5.10%	32.16	34.18	199088	66548	2.09%
2026-05-06	31.00	32.52	1.75	5.69%	30.80	32.85	237524	76386	2.49%
2026-04-30	29.84	30.77	1.13	3.81%	29.47	31.99	166036	50857	1.74%
2026-04-29	29.28	29.64	0.25	0.85%	28.75	30.16	106560	31549	1.12%
2026-04-28	28.81	29.39	-0.30	-1.01%	28.54	29.54	120728	35057	1.26%
2026-04-27	29.30	29.69	0.32	1.09%	28.33	29.94	143029	41655	1.50%
2026-04-24	28.70	29.37	0.49	1.70%	28.70	30.55	157871	47146	1.65%
2026-04-23	28.75	28.88	0.13	0.45%	28.49	30.28	144564	42229	1.51%
2026-04-22	28.31	28.75	-0.26	-0.90%	27.49	28.96	175461	49413	1.84%
2026-04-21	29.10	29.01	-0.26	-0.89%	28.93	29.72	80121	23399	0.84%
2026-04-20	29.36	29.27	-0.11	-0.37%	28.00	29.59	145923	42264	1.53%
2026-04-17	30.88	29.38	-1.48	-4.80%	29.15	30.89	161638	47886	1.69%
2026-04-16	30.30	30.86	0.66	2.19%	30.05	31.73	137347	42524	1.44%
2026-04-15	30.23	30.20	0.19	0.63%	30.02	32.07	160812	49791	1.68%
2026-04-14	29.73	30.01	0.55	1.87%	29.40	30.68	109755	32918	1.15%
2026-04-13	29.78	29.46	-0.39	-1.31%	29.02	30.26	137832	40656	1.44%
2026-04-10	30.74	29.85	-0.75	-2.45%	27.00	30.89	258861	75124	2.71%
2026-04-09	30.84	30.60	-0.24	-0.78%	30.51	31.43	134779	41674	1.41%
2026-04-08	30.33	30.84	1.15	3.87%	30.00	30.99	150207	45854	1.57%
2026-04-07	29.26	29.69	0.48	1.64%	28.71	30.08	113030	33279	1.18%
2026-04-03	29.20	29.21	-0.05	-0.17%	28.92	30.06	97940	28782	1.03%
2026-04-02	29.42	29.26	-0.16	-0.54%	28.71	29.46	88366	25709	0.93%
2026-04-01	29.00	29.42	1.45	5.18%	28.66	30.42	137026	40641	1.44%
2026-03-31	28.81	27.97	-0.78	-2.71%	27.89	28.98	91532	25885	0.96%
2026-03-30	28.80	28.75	-0.17	-0.59%	28.02	29.34	137366	39363	1.44%
2026-03-27	29.56	28.92	-1.24	-4.11%	28.70	29.83	150094	43768	1.57%
2026-03-26	30.12	30.16	0.01	0.03%	29.81	30.92	133193	40371	1.40%
2026-03-25	30.20	30.15	0.22	0.74%	29.70	30.88	146442	44292	1.53%
2026-03-24	30.20	29.93	0.14	0.47%	29.11	30.40	120129	35580	1.26%
2026-03-23	30.56	29.79	-1.13	-3.65%	29.32	31.27	191511	57570	2.01%
2026-03-20	32.22	30.92	-1.03	-3.22%	30.92	32.70	178116	56773	1.87%
2026-03-19	31.85	31.95	0.01	0.03%	31.50	33.05	181187	58236	1.90%
2026-03-18	32.25	31.94	0.12	0.38%	31.42	32.63	151987	48560	1.59%
2026-03-17	33.41	31.82	-1.86	-5.52%	31.72	34.20	234664	76359	2.46%
2026-03-16	31.68	33.68	2.12	6.72%	30.30	34.80	417850	135307	4.38%
2026-03-13	33.80	31.56	-2.68	-7.83%	31.50	34.20	379719	123435	3.98%
2026-03-12	35.69	34.24	-0.33	-0.95%	34.20	36.96	374353	132400	3.92%
2026-03-11	35.62	34.57	0.24	0.70%	33.87	37.29	550618	193798	5.77%
2026-03-10	29.40	34.33	5.72	19.99%	29.40	34.33	400910	133054	4.20%
2026-03-09	24.92	28.61	3.31	13.08%	24.60	28.70	287823	76414	3.01%
2026-03-06	24.52	25.30	0.68	2.76%	24.40	25.79	187679	47282	1.97%
2026-03-05	24.40	24.62	0.30	1.23%	24.05	24.83	138646	34034	1.45%
2026-03-04	23.28	24.32	0.44	1.84%	23.28	24.89	139225	33646	1.46%
2026-03-03	24.09	23.88	-0.27	-1.12%	23.55	24.56	184147	44174	1.93%
2026-03-02	24.52	24.15	-0.63	-2.54%	23.91	25.20	178237	43602	1.87%
2026-02-27	24.20	24.78	0.28	1.14%	23.98	25.10	262213	64543	2.75%
2026-02-26	22.95	24.50	1.81	7.98%	22.67	24.71	303203	72645	3.18%
2026-02-25	19.60	22.69	3.12	15.94%	19.51	23.18	364210	78843	3.81%
2026-02-24	19.22	19.57	0.71	3.76%	19.08	19.77	161274	31494	1.69%
2026-02-13	19.00	18.86	-0.16	-0.84%	18.66	19.22	107274	20313	1.12%
2026-02-12	18.83	19.02	0.29	1.55%	18.66	19.36	128602	24470	1.35%
2026-02-11	18.57	18.73	0.05	0.27%	18.50	18.95	84135	15744	0.88%
2026-02-10	17.96	18.68	0.72	4.01%	17.90	18.88	188702	35049	1.98%
2026-02-09	18.07	17.96	0.22	1.24%	17.73	18.07	80407	14388	0.84%
2026-02-06	17.77	17.74	-0.09	-0.50%	17.50	18.24	105103	18815	1.10%
2026-02-05	18.21	17.83	-0.51	-2.78%	17.62	18.21	115172	20549	1.21%
2026-02-04	16.96	18.34	1.33	7.82%	16.95	18.45	266383	47955	2.79%
2026-02-03	16.85	17.01	0.40	2.41%	16.76	17.14	83675	14187	0.88%
2026-02-02	16.95	16.61	-0.44	-2.58%	16.60	17.16	86185	14495	0.90%
2026-01-30	17.32	17.05	-0.20	-1.16%	16.62	17.40	98228	16632	1.03%
2026-01-29	17.42	17.25	-0.20	-1.15%	17.18	17.74	93578	16339	0.98%
2026-01-28	17.94	17.45	-0.51	-2.84%	17.36	17.96	115258	20185	1.21%