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
2026-09-16	19.57	20.27	0.77	3.95%	19.45	20.30	31139	6247	2.18%
2026-09-15	19.60	19.50	-0.22	-1.12%	19.45	20.00	16522	3244	1.16%
2026-09-14	19.51	19.72	0.10	0.51%	19.51	20.19	27694	5495	1.94%
2026-09-11	19.76	19.62	-0.36	-1.80%	19.22	20.31	42502	8328	2.98%
2026-09-10	20.91	19.98	-1.61	-7.46%	19.66	20.91	73245	14766	5.14%
2026-09-09	20.45	21.59	1.19	5.83%	20.13	21.88	68438	14345	4.80%
2026-09-08	20.46	20.40	0.02	0.10%	20.05	20.54	22724	4602	1.59%
2026-09-07	19.87	20.38	0.47	2.36%	19.75	20.54	25749	5224	1.81%
2026-09-04	20.12	19.91	-0.21	-1.04%	19.89	20.64	28630	5785	2.01%
2026-09-03	20.00	20.12	0.19	0.95%	19.80	20.25	32639	6535	2.29%
2026-09-02	19.78	19.93	-0.06	-0.30%	19.50	20.15	30228	5981	2.12%
2026-09-01	19.56	19.99	0.39	1.99%	19.43	20.57	60454	12128	4.24%
2026-08-31	19.16	19.60	0.44	2.30%	19.00	19.77	40152	7831	2.82%
2026-08-28	19.13	19.16	0.03	0.16%	18.80	19.41	35391	6783	2.48%
2026-08-27	18.11	19.13	0.88	4.82%	18.01	19.27	65835	12385	4.62%
2026-08-26	17.75	18.25	0.72	4.11%	17.62	18.45	49338	8928	3.47%
2026-08-25	17.24	17.53	0.21	1.21%	17.10	17.57	11907	2071	0.84%
2026-08-24	17.59	17.32	-0.26	-1.48%	17.18	17.84	17428	3036	1.23%
2026-08-21	17.81	17.58	-0.34	-1.90%	17.40	17.81	16690	2930	1.17%
2026-08-20	17.78	17.92	0.16	0.90%	17.78	18.29	23183	4184	1.63%
2026-08-19	18.19	17.76	-0.78	-4.21%	17.71	18.37	29738	5363	2.09%
2026-08-18	18.22	18.54	0.25	1.37%	17.97	18.62	38483	7044	2.71%
2026-08-17	18.56	18.29	-0.41	-2.19%	17.90	18.56	33961	6176	2.39%
2026-08-14	18.30	18.70	0.16	0.86%	18.01	18.78	46153	8527	3.25%
2026-08-13	18.38	18.54	0.26	1.42%	18.22	18.87	51579	9544	3.63%
2026-08-12	18.00	18.28	0.23	1.27%	17.83	18.37	30691	5587	2.16%
2026-08-11	18.22	18.05	-0.31	-1.69%	17.94	18.27	30618	5540	2.15%
2026-08-10	18.28	18.36	-0.05	-0.27%	17.99	18.41	36959	6732	2.60%
2026-08-07	18.60	18.41	-0.40	-2.13%	18.10	18.81	52806	9708	3.71%
2026-08-06	18.20	18.81	0.41	2.23%	18.20	19.05	80964	15154	5.70%
2026-08-05	17.77	18.40	0.55	3.08%	17.70	18.50	73315	13362	5.16%
2026-08-04	17.85	17.85	0.11	0.62%	17.55	18.07	56402	10048	3.97%
2026-08-03	18.01	17.74	-0.39	-2.15%	17.41	18.35	70325	12438	4.95%
2026-07-31	16.68	18.13	1.46	8.76%	16.61	18.48	97916	17308	6.89%
2026-07-30	16.96	16.67	-0.37	-2.17%	16.64	17.67	68432	11704	4.81%
2026-07-29	17.19	17.04	-0.33	-1.90%	16.80	17.34	62119	10575	4.37%
2026-07-28	16.63	17.37	0.43	2.54%	16.54	17.50	79033	13533	5.56%
2026-07-27	15.76	16.94	0.76	4.70%	15.76	17.15	108066	18075	7.60%
2026-07-24	16.09	16.18	-0.37	-2.24%	15.36	16.84	134226	21406	9.44%
2026-07-23	16.58	16.55	-0.89	-5.10%	16.14	16.80	141122	23099	9.93%
2026-07-22	18.86	17.44	-2.55	-12.76%	17.43	19.28	195449	35296	13.75%
2026-07-21	17.00	19.99	0.39	1.99%	17.00	20.56	220140	41197	15.48%
2026-07-20	20.36	19.60	-0.76	-3.73%	18.50	22.38	273859	57011	19.26%
2026-07-17	20.36	20.36	3.39	19.98%	19.87	20.36	169280	34434	11.91%
2026-07-16	17.29	16.97	-0.50	-2.86%	16.81	17.49	26414	4492	1.86%
2026-07-15	16.56	17.47	0.91	5.50%	16.43	17.65	43383	7515	3.05%
2026-07-14	16.29	16.56	0.28	1.72%	16.18	16.63	12680	2086	0.89%
2026-07-13	16.80	16.28	-0.62	-3.67%	16.26	16.89	13225	2174	0.93%
2026-07-10	16.60	16.90	0.30	1.81%	16.22	17.07	21042	3521	1.48%
2026-07-09	16.50	16.60	-0.05	-0.30%	16.33	17.08	19135	3169	1.35%
2026-07-08	17.02	16.65	-0.40	-2.35%	16.30	17.25	28718	4797	2.02%
2026-07-07	17.18	17.05	-0.24	-1.39%	16.86	17.48	33445	5719	2.35%
2026-07-06	16.50	17.29	0.69	4.16%	16.15	17.89	62508	10791	4.40%
2026-07-03	15.23	16.60	1.51	10.01%	15.18	16.99	70820	11624	4.98%
2026-07-02	15.08	15.09	0.02	0.13%	14.93	15.35	19750	2998	1.39%
2026-07-01	14.96	15.07	0.46	3.15%	14.55	15.26	22850	3410	1.61%
2026-06-30	14.64	14.61	-0.19	-1.28%	14.49	14.79	17978	2626	1.26%
2026-06-29	14.72	14.80	0.01	0.07%	14.23	15.13	22514	3313	1.58%
2026-06-26	15.30	14.79	-0.66	-4.27%	14.79	15.45	18494	2781	1.30%
2026-06-25	15.80	15.45	-0.34	-2.15%	15.30	15.88	25627	3988	1.80%
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%