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
2025-08-01	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%
2025-06-06	2.44	2.45	0.00	0.00%	2.43	2.48	115523	2833	0.45%
2025-06-05	2.45	2.45	-0.01	-0.41%	2.42	2.49	121798	2981	0.47%
2025-06-04	2.40	2.46	0.06	2.50%	2.40	2.46	185492	4518	0.72%
2025-06-03	2.37	2.40	-0.01	-0.41%	2.36	2.43	175158	4204	0.68%
2025-05-30	2.41	2.41	0.02	0.84%	2.40	2.51	287894	7067	1.12%
2025-05-29	2.37	2.39	0.03	1.27%	2.36	2.41	104014	2485	0.40%
2025-05-28	2.38	2.36	-0.03	-1.26%	2.35	2.40	62930	1492	0.24%
2025-05-27	2.37	2.39	0.01	0.42%	2.36	2.40	86390	2059	0.33%
2025-05-26	2.34	2.38	0.04	1.71%	2.32	2.38	100457	2372	0.39%
2025-05-23	2.39	2.34	-0.05	-2.09%	2.34	2.40	152360	3609	0.59%
2025-05-22	2.45	2.39	-0.06	-2.45%	2.39	2.46	141656	3418	0.55%
2025-05-21	2.47	2.45	-0.02	-0.81%	2.43	2.48	134234	3284	0.52%
2025-05-20	2.51	2.47	-0.04	-1.59%	2.45	2.51	168605	4165	0.65%
2025-05-19	2.40	2.51	0.12	5.02%	2.39	2.52	381961	9464	1.48%
2025-05-16	2.42	2.39	-0.01	-0.42%	2.37	2.43	125831	3011	0.49%
2025-05-15	2.40	2.40	-0.02	-0.83%	2.39	2.43	121624	2929	0.47%
2025-05-14	2.38	2.42	0.03	1.26%	2.37	2.42	139616	3347	0.54%
2025-05-13	2.42	2.39	0.00	0.00%	2.38	2.42	102518	2454	0.40%
2025-05-12	2.40	2.39	-0.01	-0.42%	2.37	2.41	123104	2939	0.48%
2025-05-09	2.44	2.40	-0.04	-1.64%	2.39	2.47	147058	3544	0.57%
2025-05-08	2.43	2.44	0.00	0.00%	2.40	2.47	151013	3688	0.59%
2025-05-07	2.45	2.44	0.05	2.09%	2.42	2.50	249259	6117	0.97%
2025-05-06	2.39	2.39	0.02	0.84%	2.37	2.41	186879	4462	0.72%
2025-04-30	2.33	2.37	0.03	1.28%	2.32	2.41	216293	5150	0.84%
2025-04-29	2.36	2.34	-0.02	-0.85%	2.32	2.37	163691	3833	0.63%
2025-04-28	2.48	2.36	-0.13	-5.22%	2.33	2.49	305805	7263	1.19%
2025-04-25	2.47	2.49	0.02	0.81%	2.46	2.65	432636	11000	1.68%
2025-04-24	2.44	2.47	0.02	0.82%	2.43	2.52	214580	5302	0.83%