首开股份 (600376) - 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
2025-09-16	6.16	6.67	0.61	10.07%	6.15	6.67	2225841	144872	8.63%
2025-09-15	6.01	6.06	0.55	9.98%	5.30	6.06	4503002	260483	17.46%
2025-09-12	5.00	5.51	0.50	9.98%	4.95	5.51	3003508	160497	11.64%
2025-09-11	4.76	5.01	0.33	7.05%	4.68	5.15	4437318	225043	17.20%
2025-09-10	4.38	4.68	0.43	10.12%	4.34	4.68	1987444	90917	7.70%
2025-09-09	4.13	4.25	0.39	10.10%	4.06	4.25	1761774	74083	6.83%
2025-09-08	3.37	3.86	0.35	9.97%	3.37	3.86	3675380	138204	14.25%
2025-09-05	3.51	3.51	0.32	10.03%	3.11	3.51	4550412	155193	17.64%
2025-09-04	3.10	3.19	0.29	10.00%	3.00	3.19	1497843	46930	5.81%
2025-09-03	2.90	2.90	0.26	9.85%	2.80	2.90	1647318	47680	6.39%
2025-09-02	2.67	2.64	-0.03	-1.12%	2.62	2.69	356771	9444	1.38%
2025-09-01	2.66	2.67	0.01	0.38%	2.61	2.69	388070	10302	1.50%
2025-08-29	2.71	2.66	-0.02	-0.75%	2.65	2.73	375923	10058	1.46%
2025-08-28	2.67	2.68	0.01	0.37%	2.61	2.71	481856	12842	1.87%
2025-08-27	2.81	2.67	-0.15	-5.32%	2.66	2.82	798167	21797	3.09%
2025-08-26	2.80	2.82	0.02	0.71%	2.76	2.82	560482	15661	2.17%
2025-08-25	2.71	2.80	0.10	3.70%	2.70	2.84	1133407	31714	4.39%
2025-08-22	2.73	2.70	-0.03	-1.10%	2.68	2.74	502734	13548	1.95%
2025-08-21	2.76	2.73	-0.03	-1.09%	2.72	2.79	437394	12004	1.70%
2025-08-20	2.75	2.76	0.00	0.00%	2.71	2.77	434799	11903	1.69%
2025-08-19	2.73	2.76	0.03	1.10%	2.72	2.81	581560	16107	2.25%
2025-08-18	2.73	2.73	0.02	0.74%	2.70	2.76	595129	16229	2.31%
2025-08-15	2.70	2.71	0.01	0.37%	2.70	2.78	606710	16536	2.35%
2025-08-14	2.77	2.70	-0.06	-2.17%	2.69	2.81	636931	17484	2.47%
2025-08-13	2.75	2.76	0.00	0.00%	2.75	2.88	648388	18016	2.51%
2025-08-12	2.83	2.76	-0.07	-2.47%	2.76	2.85	721664	20107	2.80%
2025-08-11	2.84	2.83	0.14	5.20%	2.81	2.96	1241214	35844	4.81%
2025-08-08	2.69	2.69	-0.01	-0.37%	2.64	2.70	294218	7870	1.14%
2025-08-07	2.70	2.70	-0.02	-0.74%	2.66	2.72	367318	9870	1.42%
2025-08-06	2.64	2.72	0.09	3.42%	2.61	2.73	577439	15531	2.24%
2025-08-05	2.64	2.63	0.00	0.00%	2.62	2.67	449681	11883	1.74%
2025-08-04	2.67	2.63	0.00	0.00%	2.60	2.68	321696	8479	1.25%
2025-08-01	2.63	2.63	0.01	0.38%	2.60	2.64	243543	6391	0.94%
2025-07-31	2.69	2.62	-0.08	-2.96%	2.60	2.71	430474	11354	1.67%
2025-07-30	2.75	2.70	-0.07	-2.53%	2.70	2.79	431866	11812	1.67%
2025-07-29	2.77	2.77	-0.03	-1.07%	2.72	2.79	528703	14531	2.05%
2025-07-28	2.71	2.80	0.10	3.70%	2.71	2.87	878291	24703	3.40%
2025-07-25	2.76	2.70	-0.05	-1.82%	2.69	2.81	691728	18949	2.68%
2025-07-24	2.80	2.75	-0.08	-2.83%	2.71	2.80	790728	21811	3.07%
2025-07-23	2.83	2.83	-0.09	-3.08%	2.76	3.02	1224922	35040	4.75%
2025-07-22	2.83	2.92	0.10	3.55%	2.77	3.04	1842412	53695	7.14%
2025-07-21	2.82	2.82	0.26	10.16%	2.75	2.82	835754	23544	3.24%
2025-07-18	2.55	2.56	0.02	0.79%	2.52	2.57	156494	3975	0.61%
2025-07-17	2.56	2.54	-0.03	-1.17%	2.53	2.58	144963	3693	0.56%
2025-07-16	2.57	2.57	-0.01	-0.39%	2.54	2.60	179437	4606	0.70%
2025-07-15	2.60	2.58	-0.04	-1.53%	2.51	2.61	273579	6990	1.06%
2025-07-14	2.69	2.62	-0.09	-3.32%	2.60	2.70	301844	7931	1.17%
2025-07-11	2.73	2.71	-0.01	-0.37%	2.68	2.77	452820	12320	1.76%
2025-07-10	2.55	2.72	0.16	6.25%	2.55	2.74	472852	12627	1.83%
2025-07-09	2.56	2.56	0.00	0.00%	2.54	2.58	160359	4102	0.62%
2025-07-08	2.51	2.56	0.05	1.99%	2.50	2.56	224781	5697	0.87%
2025-07-07	2.43	2.51	0.07	2.87%	2.43	2.55	266593	6695	1.03%
2025-07-04	2.47	2.44	-0.03	-1.21%	2.44	2.50	147471	3631	0.57%
2025-07-03	2.48	2.47	-0.02	-0.80%	2.46	2.51	133589	3312	0.52%
2025-07-02	2.44	2.49	0.06	2.47%	2.42	2.50	260314	6398	1.01%
2025-07-01	2.44	2.43	-0.02	-0.82%	2.39	2.45	154464	3737	0.60%
2025-06-30	2.43	2.45	0.03	1.24%	2.41	2.45	145155	3538	0.56%
2025-06-27	2.42	2.42	0.01	0.41%	2.41	2.45	118681	2884	0.46%
2025-06-26	2.42	2.41	-0.02	-0.82%	2.41	2.46	146596	3573	0.57%
2025-06-25	2.39	2.43	0.06	2.53%	2.37	2.44	196246	4729	0.76%
2025-06-24	2.33	2.37	0.04	1.72%	2.33	2.38	130074	3072	0.50%
2025-06-23	2.28	2.33	0.01	0.43%	2.27	2.34	111521	2575	0.43%
2025-06-20	2.32	2.32	0.00	0.00%	2.30	2.35	102207	2374	0.40%
2025-06-19	2.36	2.32	-0.05	-2.11%	2.31	2.38	145110	3383	0.56%
2025-06-18	2.41	2.37	-0.04	-1.66%	2.36	2.41	103761	2464	0.40%
2025-06-17	2.41	2.41	0.01	0.42%	2.38	2.42	99025	2377	0.38%
2025-06-16	2.37	2.40	0.03	1.27%	2.35	2.43	153478	3684	0.59%
2025-06-13	2.40	2.37	-0.04	-1.66%	2.34	2.41	239143	5658	0.93%
2025-06-12	2.44	2.41	-0.04	-1.63%	2.40	2.45	143830	3473	0.56%
2025-06-11	2.42	2.45	0.02	0.82%	2.42	2.47	132844	3251	0.51%
2025-06-10	2.45	2.43	-0.03	-1.22%	2.41	2.49	155753	3811	0.60%
2025-06-09	2.43	2.46	0.01	0.41%	2.41	2.47	184788	4501	0.72%