开润股份 (300577) - 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	15.70	15.79	-0.02	-0.13%	15.31	16.05	32112	5027	2.26%
2026-06-23	15.26	15.81	0.38	2.46%	15.26	16.08	42657	6732	3.00%
2026-06-22	15.03	15.43	0.23	1.51%	14.55	15.55	37436	5611	2.63%
2026-06-18	15.39	15.20	-0.25	-1.62%	15.13	15.40	15888	2422	1.12%
2026-06-17	15.63	15.45	-0.18	-1.15%	15.11	15.63	22737	3486	1.60%
2026-06-16	15.78	15.63	-0.15	-0.95%	15.48	15.94	16965	2648	1.19%
2026-06-15	15.89	15.78	0.05	0.32%	15.69	16.11	21863	3467	1.54%
2026-06-12	15.68	15.73	0.12	0.77%	15.55	15.95	26180	4139	1.84%
2026-06-11	15.64	15.61	-0.03	-0.19%	15.18	15.76	16886	2616	1.19%
2026-06-10	15.58	15.64	-0.08	-0.51%	15.33	15.76	21708	3378	1.53%
2026-06-09	15.80	15.72	-0.13	-0.82%	15.58	15.99	19976	3138	1.41%
2026-06-08	16.09	15.85	-0.49	-3.00%	15.55	16.32	26833	4267	1.89%
2026-06-05	16.18	16.34	0.12	0.74%	16.15	16.59	20654	3379	1.45%
2026-06-04	16.66	16.22	-0.53	-3.16%	16.06	16.66	24857	4053	1.75%
2026-06-03	16.88	16.75	-0.09	-0.53%	16.58	17.18	23933	4023	1.68%
2026-06-02	16.98	16.84	-0.09	-0.53%	16.63	17.11	21901	3675	1.54%
2026-06-01	16.89	16.93	-0.10	-0.59%	16.65	17.22	36189	6130	2.55%
2026-05-29	16.80	17.03	0.23	1.37%	16.80	17.33	24371	4156	1.71%
2026-05-28	17.60	17.06	-0.64	-3.62%	16.83	17.80	35713	6125	2.51%
2026-05-27	18.01	17.70	-0.36	-1.99%	17.41	18.06	29794	5269	2.10%
2026-05-26	18.20	18.06	-0.27	-1.47%	17.89	18.45	22318	4041	1.57%
2026-05-25	18.80	18.33	-0.40	-2.14%	17.66	18.85	51101	9239	3.59%
2026-05-22	19.11	18.73	-0.37	-1.94%	18.69	19.42	27059	5103	1.90%
2026-05-21	19.51	19.10	-0.40	-2.05%	19.04	20.10	21711	4246	1.53%
2026-05-20	19.86	19.50	-0.32	-1.61%	19.23	19.86	15452	2999	1.09%
2026-05-19	19.59	19.82	0.13	0.66%	19.57	20.00	17302	3418	1.22%
2026-05-18	20.01	19.69	-0.50	-2.48%	19.54	20.14	19265	3792	1.36%
2026-05-15	20.00	20.19	0.19	0.95%	19.81	20.59	22527	4542	1.58%
2026-05-14	20.79	20.00	-0.63	-3.05%	20.00	20.84	24513	4941	1.72%
2026-05-13	20.60	20.63	-0.05	-0.24%	20.45	21.12	33003	6834	2.32%
2026-05-12	20.81	20.68	-0.24	-1.15%	20.59	21.47	31703	6638	2.23%
2026-05-11	21.44	20.92	-0.46	-2.15%	20.50	21.58	45258	9423	3.18%
2026-05-08	21.88	21.38	-0.53	-2.42%	21.22	22.09	37653	8103	2.65%
2026-05-07	20.75	21.91	1.06	5.08%	20.75	22.36	67714	14719	4.76%
2026-05-06	21.00	20.85	-0.35	-1.65%	20.41	21.25	40352	8428	2.84%
2026-04-30	20.30	21.20	0.64	3.11%	20.13	21.34	66143	13871	4.65%
2026-04-29	19.42	20.56	0.96	4.90%	19.30	20.60	56338	11258	3.96%
2026-04-28	19.49	19.60	0.62	3.27%	19.45	20.27	36911	7288	2.60%
2026-04-27	18.86	18.98	0.28	1.50%	18.44	19.01	11666	2186	0.82%
2026-04-24	18.72	18.70	-0.01	-0.05%	18.47	18.86	12459	2329	0.88%
2026-04-23	18.80	18.71	-0.09	-0.48%	18.52	18.82	9097	1701	0.64%
2026-04-22	19.19	18.80	-0.26	-1.36%	18.73	19.19	10080	1897	0.71%
2026-04-21	19.06	19.06	0.02	0.11%	18.88	19.19	10773	2049	0.76%
2026-04-20	18.74	19.04	0.23	1.22%	18.72	19.10	12845	2435	0.90%
2026-04-17	19.02	18.81	-0.28	-1.47%	18.70	19.06	9761	1842	0.69%
2026-04-16	18.85	19.09	0.33	1.76%	18.65	19.15	11280	2138	0.79%
2026-04-15	18.82	18.76	-0.06	-0.32%	18.76	18.94	7064	1330	0.50%
2026-04-14	18.97	18.82	0.00	0.00%	18.71	19.26	10040	1889	0.71%
2026-04-13	19.01	18.82	-0.33	-1.72%	18.79	19.06	9201	1739	0.65%
2026-04-10	18.78	19.15	0.36	1.92%	18.78	19.29	12106	2316	0.85%
2026-04-09	18.82	18.79	-0.03	-0.16%	18.65	18.89	11732	2203	0.83%
2026-04-08	18.40	18.82	0.68	3.75%	18.37	18.84	9544	1782	0.67%
2026-04-07	17.95	18.14	0.14	0.78%	17.95	18.24	6908	1249	0.49%
2026-04-03	18.38	18.00	-0.44	-2.39%	17.95	18.54	8687	1574	0.61%
2026-04-02	18.90	18.44	-0.36	-1.91%	18.31	18.92	10715	1993	0.75%
2026-04-01	18.40	18.80	0.67	3.70%	18.38	18.82	16351	3046	1.15%
2026-03-31	18.28	18.13	-0.15	-0.82%	18.11	18.51	11639	2129	0.82%
2026-03-30	18.11	18.28	-0.04	-0.22%	17.95	18.36	12158	2211	0.86%
2026-03-27	18.13	18.32	0.15	0.83%	18.02	18.38	13694	2495	0.96%
2026-03-26	18.65	18.17	-0.34	-1.84%	18.06	18.76	13008	2386	0.91%
2026-03-25	18.47	18.51	0.17	0.93%	18.33	18.63	12910	2392	0.91%
2026-03-24	17.94	18.34	0.77	4.38%	17.74	18.37	20600	3727	1.45%
2026-03-23	18.20	17.57	-1.15	-6.14%	17.40	18.63	23529	4231	1.66%
2026-03-20	19.34	18.72	-0.57	-2.95%	18.71	19.43	10327	1961	0.73%
2026-03-19	19.94	19.29	-0.66	-3.31%	19.23	19.94	10657	2076	0.75%
2026-03-18	19.81	19.95	0.14	0.71%	19.60	20.00	8217	1626	0.58%
2026-03-17	20.24	19.81	-0.38	-1.88%	19.81	20.29	8346	1674	0.59%