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
2026-05-06	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%
2026-03-16	20.20	20.19	0.07	0.35%	19.91	20.25	11824	2376	0.83%
2026-03-13	20.17	20.12	-0.14	-0.69%	19.80	20.55	9221	1872	0.65%
2026-03-12	20.48	20.26	-0.21	-1.03%	20.16	20.61	10623	2163	0.75%
2026-03-11	20.64	20.47	-0.09	-0.44%	20.44	20.64	8469	1736	0.60%
2026-03-10	20.52	20.56	0.14	0.69%	20.43	20.65	9733	1996	0.68%
2026-03-09	20.34	20.42	-0.03	-0.15%	19.83	20.48	13457	2721	0.95%
2026-03-06	19.78	20.45	0.66	3.34%	19.74	20.66	14712	2971	1.03%
2026-03-05	19.77	19.79	0.16	0.82%	19.70	20.10	13663	2716	0.96%
2026-03-04	20.05	19.63	-0.54	-2.68%	19.27	20.05	20527	4021	1.44%
2026-03-03	20.49	20.17	-0.33	-1.61%	20.17	20.85	15023	3077	1.06%
2026-03-02	21.05	20.50	-0.79	-3.71%	20.43	21.05	19205	3966	1.35%
2026-02-27	21.07	21.29	0.23	1.09%	20.98	21.29	10050	2127	0.71%
2026-02-26	21.13	21.06	-0.07	-0.33%	20.96	21.17	8227	1731	0.58%
2026-02-25	21.28	21.13	0.00	0.00%	21.05	21.28	10283	2175	0.72%
2026-02-24	20.86	21.13	0.26	1.25%	20.86	21.27	11862	2502	0.83%
2026-02-13	20.92	20.87	-0.05	-0.24%	20.82	21.22	9330	1960	0.66%
2026-02-12	21.12	20.92	-0.21	-0.99%	20.83	21.13	11403	2393	0.80%
2026-02-11	21.18	21.13	-0.06	-0.28%	21.11	21.39	10560	2245	0.74%
2026-02-10	21.40	21.19	-0.16	-0.75%	21.13	21.40	10752	2281	0.76%
2026-02-09	21.25	21.35	0.20	0.95%	21.17	21.45	12773	2721	0.90%
2026-02-06	21.12	21.15	0.06	0.28%	21.00	21.33	14282	3029	1.00%
2026-02-05	21.01	21.09	0.09	0.43%	20.73	21.39	17080	3606	1.20%
2026-02-04	20.95	21.00	-0.09	-0.43%	20.71	21.07	18494	3860	1.30%
2026-02-03	20.71	21.09	0.39	1.88%	20.60	21.19	17159	3579	1.21%
2026-02-02	21.84	20.70	-1.29	-5.87%	20.70	22.03	40305	8549	2.84%
2026-01-30	21.99	21.99	-0.01	-0.05%	21.73	22.13	17522	3838	1.23%
2026-01-29	22.32	22.00	-0.50	-2.22%	21.88	22.45	30567	6758	2.15%
2026-01-28	22.29	22.50	-0.22	-0.97%	22.04	22.57	45026	10028	3.17%
2026-01-27	21.90	22.72	0.73	3.32%	21.71	22.77	71107	15994	5.00%