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
2025-04-03	2.47	2.51	0.01	0.40%	2.46	2.55	150795	3795	0.58%
2025-04-02	2.51	2.50	-0.04	-1.57%	2.48	2.53	153413	3839	0.59%
2025-04-01	2.49	2.54	0.05	2.01%	2.48	2.56	189620	4782	0.74%
2025-03-31	2.51	2.49	-0.04	-1.58%	2.45	2.52	170325	4239	0.66%
2025-03-28	2.55	2.53	-0.02	-0.78%	2.51	2.55	139141	3510	0.54%
2025-03-27	2.56	2.55	-0.02	-0.78%	2.53	2.60	195259	5003	0.76%
2025-03-26	2.53	2.57	0.03	1.18%	2.52	2.59	168381	4319	0.65%
2025-03-25	2.54	2.54	0.01	0.40%	2.50	2.55	153666	3873	0.60%
2025-03-24	2.60	2.53	-0.09	-3.44%	2.50	2.61	268563	6815	1.04%
2025-03-21	2.67	2.62	-0.06	-2.24%	2.61	2.68	234648	6190	0.91%
2025-03-20	2.69	2.68	-0.01	-0.37%	2.66	2.72	201729	5431	0.78%
2025-03-19	2.67	2.69	0.01	0.37%	2.65	2.72	208805	5605	0.81%
2025-03-18	2.71	2.68	-0.04	-1.47%	2.66	2.74	279168	7485	1.08%
2025-03-17	2.71	2.72	0.01	0.37%	2.71	2.77	293655	8049	1.14%
2025-03-14	2.67	2.71	0.04	1.50%	2.66	2.71	270083	7270	1.05%
2025-03-13	2.69	2.67	-0.04	-1.48%	2.64	2.70	215330	5737	0.83%
2025-03-12	2.74	2.71	-0.03	-1.09%	2.69	2.74	279717	7594	1.08%
2025-03-11	2.75	2.74	-0.04	-1.44%	2.71	2.75	269005	7328	1.04%
2025-03-10	2.76	2.78	0.04	1.46%	2.72	2.85	460157	12853	1.78%
2025-03-07	2.82	2.74	-0.11	-3.86%	2.71	2.82	386916	10648	1.50%
2025-03-06	2.79	2.85	0.07	2.52%	2.75	2.88	557698	15691	2.16%
2025-03-05	2.81	2.78	-0.04	-1.42%	2.73	2.82	408594	11295	1.58%
2025-03-04	2.92	2.82	-0.07	-2.42%	2.77	2.93	832490	23620	3.23%
2025-03-03	2.66	2.89	0.26	9.89%	2.66	2.89	399187	11382	1.55%
2025-02-28	2.71	2.63	-0.11	-4.01%	2.63	2.75	519031	13892	2.01%
2025-02-27	2.84	2.74	-0.11	-3.86%	2.70	2.88	758976	21022	2.94%
2025-02-26	2.86	2.85	0.01	0.35%	2.83	2.95	771675	22203	2.99%
2025-02-25	2.90	2.84	-0.23	-7.49%	2.83	2.97	1275291	36879	4.94%
2025-02-24	2.84	3.07	0.28	10.04%	2.77	3.07	1760041	52902	6.82%
2025-02-21	2.98	2.79	-0.08	-2.79%	2.77	3.15	1570820	46619	6.09%
2025-02-20	2.78	2.87	0.26	9.96%	2.66	2.87	969767	26717	3.76%
2025-02-19	2.42	2.61	0.24	10.13%	2.37	2.61	649253	16374	2.52%
2025-02-18	2.46	2.37	-0.09	-3.66%	2.36	2.49	252232	6086	0.98%
2025-02-17	2.42	2.46	0.04	1.65%	2.41	2.51	246253	6057	0.95%
2025-02-14	2.47	2.42	-0.07	-2.81%	2.41	2.50	242307	5902	0.94%
2025-02-13	2.43	2.49	0.07	2.89%	2.43	2.53	449731	11175	1.74%
2025-02-12	2.38	2.42	0.05	2.11%	2.35	2.43	243327	5819	0.94%
2025-02-11	2.44	2.37	-0.06	-2.47%	2.36	2.47	220913	5276	0.86%
2025-02-10	2.39	2.43	0.03	1.25%	2.39	2.45	250724	6067	0.97%
2025-02-07	2.34	2.40	0.06	2.56%	2.32	2.44	332878	7982	1.29%
2025-02-06	2.34	2.34	-0.01	-0.43%	2.33	2.41	265136	6258	1.03%
2025-02-05	2.35	2.35	0.00	0.00%	2.29	2.38	184748	4301	0.72%
2025-01-27	2.27	2.35	0.08	3.52%	2.26	2.41	347672	8087	1.35%
2025-01-24	2.28	2.27	-0.01	-0.44%	2.24	2.30	199274	4532	0.77%
2025-01-23	2.28	2.28	0.00	0.00%	2.28	2.38	305422	7089	1.18%
2025-01-22	2.34	2.28	-0.08	-3.39%	2.26	2.35	274569	6267	1.06%
2025-01-21	2.36	2.36	0.00	0.00%	2.32	2.45	426785	10164	1.65%
2025-01-20	2.41	2.36	-0.09	-3.67%	2.29	2.43	461319	10903	1.79%
2025-01-17	2.44	2.45	-0.01	-0.41%	2.40	2.49	227509	5576	0.88%
2025-01-16	2.44	2.46	0.02	0.82%	2.44	2.52	193583	4796	0.75%
2025-01-15	2.45	2.44	-0.01	-0.41%	2.39	2.48	180756	4401	0.70%
2025-01-14	2.38	2.45	0.06	2.51%	2.37	2.46	196379	4764	0.76%
2025-01-13	2.34	2.39	0.01	0.42%	2.31	2.40	166953	3934	0.65%
2025-01-10	2.50	2.38	-0.12	-4.80%	2.37	2.52	186331	4505	0.72%
2025-01-09	2.48	2.50	0.01	0.40%	2.47	2.53	134294	3361	0.52%
2025-01-08	2.48	2.49	0.00	0.00%	2.42	2.50	171749	4222	0.67%
2025-01-07	2.46	2.49	0.04	1.63%	2.42	2.49	163889	4014	0.64%
2025-01-06	2.48	2.45	-0.02	-0.81%	2.39	2.50	173166	4251	0.67%
2025-01-03	2.63	2.47	-0.16	-6.08%	2.46	2.65	300713	7641	1.17%
2025-01-02	2.63	2.63	0.00	0.00%	2.60	2.73	276178	7386	1.07%
2024-12-31	2.68	2.63	-0.06	-2.23%	2.62	2.71	136759	3644	0.53%
2024-12-30	2.75	2.69	-0.02	-0.74%	2.66	2.76	178278	4811	0.69%
2024-12-27	2.71	2.71	0.02	0.74%	2.68	2.85	289760	8003	1.12%
2024-12-26	2.67	2.69	0.00	0.00%	2.66	2.74	168548	4547	0.65%
2024-12-25	2.63	2.69	0.02	0.75%	2.57	2.74	285937	7549	1.11%