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
2026-06-24	27.00	27.37	0.31	1.15%	26.52	27.60	74858	20323	0.78%
2026-06-23	27.69	27.06	-0.40	-1.46%	26.81	28.50	78559	21530	0.82%
2026-06-22	27.96	27.46	-0.50	-1.79%	26.94	28.56	108240	29908	1.13%
2026-06-18	29.14	27.96	-1.18	-4.05%	27.84	29.36	112068	31814	1.17%
2026-06-17	27.49	29.14	1.60	5.81%	27.19	29.99	130495	37822	1.37%
2026-06-16	28.80	27.64	-0.87	-3.05%	27.43	29.44	116929	32732	1.22%
2026-06-15	26.48	28.51	2.42	9.28%	26.21	28.72	133058	36316	1.39%
2026-06-12	26.60	26.09	-0.15	-0.57%	26.00	27.10	84326	22444	0.88%
2026-06-11	26.73	26.24	-0.63	-2.34%	26.00	26.99	77767	20494	0.81%
2026-06-10	28.35	26.87	-1.48	-5.22%	26.50	28.35	91383	24771	0.96%
2026-06-09	28.01	28.35	0.54	1.94%	27.30	28.50	77944	21873	0.82%
2026-06-08	28.67	27.81	-0.86	-3.00%	27.30	29.46	105236	29917	1.10%
2026-06-05	28.74	28.67	-0.06	-0.21%	28.03	29.30	65212	18629	0.68%
2026-06-04	29.17	28.73	-0.66	-2.25%	28.42	30.15	105264	30673	1.10%
2026-06-03	27.89	29.39	0.99	3.49%	27.88	30.28	115021	33536	1.20%
2026-06-02	29.00	28.40	-0.31	-1.08%	27.66	29.20	88189	25036	0.92%
2026-06-01	29.85	28.71	-0.97	-3.27%	28.66	29.99	87148	25399	0.91%
2026-05-29	30.55	29.68	-0.27	-0.90%	29.39	30.90	80506	24115	0.84%
2026-05-28	29.45	29.95	0.54	1.84%	28.80	30.30	100564	29693	1.05%
2026-05-27	30.62	29.41	-1.29	-4.20%	28.99	30.70	145155	43031	1.52%
2026-05-26	31.20	30.70	-0.69	-2.20%	30.20	33.10	165728	52181	1.74%
2026-05-25	31.87	31.39	-0.16	-0.51%	31.04	32.40	108138	34181	1.13%
2026-05-22	31.34	31.55	0.30	0.96%	31.22	32.07	90652	28610	0.95%
2026-05-21	32.30	31.25	-1.13	-3.49%	31.25	33.15	122485	39271	1.28%
2026-05-20	33.12	32.38	-0.67	-2.03%	31.80	33.40	121399	39158	1.27%
2026-05-19	33.33	33.05	-0.38	-1.14%	32.32	33.66	125867	41515	1.32%
2026-05-18	33.62	33.43	-0.32	-0.95%	33.03	34.95	139232	47005	1.46%
2026-05-15	34.23	33.75	-0.25	-0.74%	33.08	35.50	181119	61593	1.90%
2026-05-14	37.87	34.00	-4.21	-11.02%	34.00	38.00	307330	108241	3.22%
2026-05-13	36.05	38.21	1.90	5.23%	35.72	38.43	199391	74345	2.09%
2026-05-12	35.31	36.31	1.01	2.86%	34.90	38.16	271714	98667	2.85%
2026-05-11	34.70	35.30	0.60	1.73%	34.57	36.63	190594	67829	2.00%
2026-05-08	34.00	34.70	0.52	1.52%	33.45	34.98	182843	62927	1.92%
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%