开润股份

300577
🏛️ 中国 →
23.72
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.69 23.86 23.45 23.54 283.8K
09:35 23.54 23.54 23.45 23.54 119.3K
09:40 23.57 23.57 23.46 23.53 54.4K
09:45 23.47 23.67 23.47 23.67 77.8K
09:50 23.67 23.67 23.57 23.58 23.2K
09:55 23.58 23.64 23.48 23.56 41.8K
10:00 23.57 23.57 23.44 23.46 39.0K
10:05 23.46 23.54 23.45 23.51 94.3K
10:10 23.53 23.56 23.47 23.52 56.9K
10:15 23.53 23.67 23.52 23.67 67.1K
10:20 23.66 23.72 23.63 23.69 39.3K
10:25 23.73 23.77 23.69 23.72 38.0K
10:30 23.74 23.74 23.53 23.53 76.9K
10:35 23.54 23.66 23.54 23.65 59.0K
10:40 23.63 23.70 23.62 23.67 7.7K
10:45 23.66 23.70 23.66 23.69 5.2K
10:50 23.69 23.70 23.62 23.62 17.1K
10:55 23.62 23.65 23.58 23.58 9.2K
11:00 23.60 23.70 23.60 23.70 18.9K
11:05 23.68 23.76 23.66 23.74 18.1K
11:10 23.73 23.73 23.65 23.68 18.4K
11:15 23.68 23.69 23.67 23.67 2.6K
11:20 23.68 23.72 23.68 23.70 8.6K
11:25 23.70 23.75 23.70 23.74 9.1K
13:00 23.70 23.90 23.70 23.76 74.4K
13:05 23.79 23.81 23.76 23.80 8.9K
13:10 23.80 23.81 23.74 23.74 17.8K
13:15 23.75 23.75 23.72 23.72 6.3K
13:20 23.71 23.72 23.67 23.67 14.0K
13:25 23.69 23.73 23.67 23.70 10.3K
13:30 23.70 23.70 23.66 23.70 7.3K
13:35 23.68 23.68 23.66 23.66 9.0K
13:40 23.65 23.75 23.63 23.75 22.9K
13:45 23.65 23.66 23.62 23.66 11.4K
13:50 23.68 23.70 23.64 23.64 12.2K
13:55 23.65 23.67 23.61 23.61 9.5K
14:00 23.60 23.64 23.58 23.58 50.7K
14:05 23.64 23.66 23.58 23.66 13.6K
14:10 23.66 23.66 23.57 23.57 10.4K
14:15 23.57 23.73 23.57 23.62 32.1K
14:20 23.65 23.66 23.59 23.59 18.1K
14:25 23.59 23.63 23.56 23.61 22.8K
14:30 23.61 23.67 23.57 23.60 29.9K
14:35 23.59 23.62 23.56 23.60 18.0K
14:40 23.57 23.67 23.57 23.65 16.9K
14:45 23.64 23.69 23.60 23.64 36.5K
14:50 23.65 23.65 23.58 23.58 63.1K
14:55 23.58 23.64 23.57 23.64 20.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.61 23.94 23.17 23.72 1.5M
2025-09-26 23.73 23.96 23.44 23.61 1.7M
2025-09-25 24.19 24.42 23.88 23.94 1.7M
2025-09-24 24.17 24.63 24.01 24.32 2.6M
2025-09-23 24.89 25.20 23.80 24.29 3.8M
2025-09-22 25.70 25.70 24.42 24.67 3.3M
2025-09-19 25.27 26.18 24.89 25.60 4.5M
2025-09-18 25.12 26.37 24.70 25.29 5.5M
2025-09-17 25.40 25.41 24.85 24.93 3.3M
2025-09-16 24.36 26.26 24.22 25.32 7.4M
2025-09-15 23.95 24.50 23.66 24.36 3.8M
2025-09-12 23.53 24.28 23.22 23.86 4.2M
2025-09-11 23.38 23.77 22.75 23.40 2.6M
2025-09-10 23.40 23.93 23.17 23.38 2.5M
2025-09-09 23.58 23.79 23.23 23.47 1.9M
2025-09-08 23.72 23.97 23.55 23.75 3.0M
2025-09-05 22.34 24.44 22.20 23.80 6.6M
2025-09-04 22.06 22.71 21.90 22.29 2.7M
2025-09-03 22.78 22.86 21.97 22.05 1.8M
2025-09-02 22.81 23.18 22.35 22.66 2.5M
2025-09-01 22.37 23.35 22.15 22.99 4.3M
2025-08-29 22.46 22.80 22.17 22.38 2.8M
2025-08-28 22.85 23.34 21.93 22.60 4.6M
2025-08-27 23.72 24.08 22.77 22.93 4.4M
2025-08-26 22.48 23.59 22.26 23.43 4.9M
2025-08-25 22.43 22.63 22.20 22.49 2.5M
2025-08-22 22.54 22.54 22.02 22.42 2.5M
2025-08-21 22.39 22.80 22.23 22.54 3.0M
2025-08-20 21.93 22.39 21.74 22.37 2.4M
2025-08-19 21.83 22.41 21.72 22.06 3.2M
2025-08-18 21.85 22.05 21.54 21.81 2.8M
2025-08-15 21.64 21.85 21.46 21.85 2.3M
2025-08-14 22.06 22.18 21.45 21.47 2.4M
2025-08-13 22.50 22.75 21.92 21.99 4.0M
2025-08-12 21.37 22.80 21.37 22.40 6.9M
2025-08-11 20.91 21.69 20.88 21.37 3.2M
2025-08-08 20.81 20.98 20.65 20.92 1.5M
2025-08-07 21.00 21.06 20.79 20.91 1.8M
2025-08-06 20.89 21.03 20.71 20.90 2.1M
2025-08-05 20.52 21.09 20.52 20.82 3.7M
2025-08-04 20.27 20.51 20.09 20.50 1.5M
2025-08-01 20.28 20.50 20.20 20.32 1.4M
2025-07-31 20.55 20.55 20.15 20.25 2.2M
2025-07-30 20.49 20.71 20.31 20.59 2.8M
2025-07-29 20.50 20.52 20.21 20.49 2.0M
2025-07-28 20.66 20.75 20.41 20.54 2.0M
2025-07-25 20.40 20.72 20.28 20.65 2.9M
2025-07-24 20.31 20.49 20.18 20.38 2.8M
2025-07-23 20.43 20.58 20.29 20.31 2.1M
2025-07-22 20.72 20.73 20.23 20.41 3.5M
2025-07-21 20.54 20.75 20.39 20.72 2.2M
2025-07-18 20.43 20.63 20.34 20.51 2.0M
2025-07-17 20.46 20.93 20.15 20.51 4.2M
2025-07-16 20.07 21.74 20.07 20.78 7.9M
2025-07-15 20.13 20.15 19.73 19.99 1.6M
2025-07-14 20.10 20.21 20.02 20.11 1.2M
2025-07-11 20.08 20.20 19.97 20.08 1.6M
2025-07-10 20.13 20.24 20.02 20.16 1.4M
2025-07-09 20.17 20.22 20.05 20.13 1.8M
2025-07-08 20.24 20.36 19.95 20.21 2.5M
2025-07-07 20.09 20.27 19.89 20.24 1.6M
2025-07-04 20.66 20.81 20.02 20.09 4.2M
2025-07-03 20.00 21.90 20.00 20.94 6.5M
2025-07-02 20.22 20.28 19.77 19.94 2.2M
2025-07-01 20.50 20.54 20.15 20.31 1.5M
2025-06-30 20.36 20.63 20.35 20.49 2.1M
2025-06-27 20.30 20.50 19.60 20.46 4.0M
2025-06-26 20.73 20.85 20.36 20.40 1.9M
2025-06-25 20.69 20.88 20.33 20.73 1.9M
2025-06-24 20.18 20.60 20.08 20.59 1.6M
2025-06-23 20.31 20.51 19.92 20.19 2.1M
2025-06-20 20.44 20.60 20.36 20.56 0.9M
2025-06-19 20.90 20.95 20.29 20.40 1.8M
2025-06-18 21.14 21.33 20.68 20.93 2.2M
2025-06-17 21.83 22.16 21.21 21.36 4.2M
2025-06-16 20.80 22.72 20.75 22.28 5.4M
2025-06-13 21.56 21.69 20.77 20.93 2.2M
2025-06-12 21.32 21.66 21.28 21.66 1.9M
2025-06-11 21.22 21.57 21.11 21.45 1.6M
2025-06-10 21.29 21.43 20.78 21.22 2.7M
2025-06-09 20.95 21.37 20.71 21.30 2.2M
2025-06-06 21.03 21.17 20.66 20.97 1.8M
2025-06-05 21.08 21.25 20.87 21.02 1.9M
2025-06-04 20.31 21.26 20.31 21.10 3.2M
2025-06-03 19.62 20.86 19.60 20.40 2.7M
2025-05-30 20.53 20.63 19.66 19.76 2.1M
2025-05-29 20.46 20.83 20.18 20.70 2.3M
2025-05-28 20.31 20.65 20.23 20.46 1.4M
2025-05-27 20.23 20.68 20.07 20.31 1.3M
2025-05-26 19.81 20.54 19.52 20.30 2.4M
2025-05-23 20.21 20.49 19.81 19.84 2.3M
2025-05-22 20.81 21.03 20.33 20.36 1.9M
2025-05-21 21.17 21.35 20.75 20.81 2.4M
2025-05-20 20.61 21.47 20.50 21.20 4.1M
2025-05-19 20.84 20.90 20.42 20.62 2.4M
2025-05-16 20.62 21.05 20.46 20.90 3.0M
2025-05-15 20.81 21.33 20.48 20.80 4.8M
2025-05-14 21.63 21.66 21.01 21.24 6.1M
2025-05-13 21.79 22.80 21.33 22.09 9.7M
2025-05-12 21.89 22.25 21.01 21.62 8.9M
2025-05-09 20.89 22.19 20.80 21.89 11.2M
2025-05-08 20.92 21.90 20.39 20.75 6.6M
2025-05-07 20.37 21.10 20.32 20.92 8.7M
2025-05-06 19.44 20.19 19.22 19.96 5.1M
2025-04-30 19.33 19.71 19.27 19.27 2.7M
2025-04-29 19.40 19.68 19.17 19.40 5.0M
2025-04-28 20.35 20.35 19.39 19.69 4.2M
2025-04-25 19.78 20.07 19.29 19.94 4.1M
2025-04-24 19.75 20.18 19.40 19.81 4.6M
2025-04-23 19.90 20.30 19.52 19.74 5.1M
2025-04-22 19.65 20.29 19.28 19.80 6.2M
2025-04-21 19.40 19.66 19.07 19.65 5.0M
2025-04-18 20.07 20.12 19.10 19.40 8.9M
2025-04-17 20.16 20.87 19.73 20.70 12.4M
2025-04-16 18.73 21.95 18.73 21.59 14.9M
2025-04-15 18.57 18.80 18.19 18.73 3.0M
2025-04-14 18.42 18.98 18.36 18.47 3.5M
2025-04-11 18.18 18.51 18.03 18.18 4.0M
2025-04-10 19.45 19.68 18.33 18.36 7.5M
2025-04-09 16.84 17.35 15.20 17.21 4.9M
2025-04-08 17.00 17.87 16.74 17.18 6.2M
2025-04-07 19.79 19.79 17.71 17.71 5.0M
2025-04-03 23.75 23.76 22.00 22.14 9.0M
2025-04-02 23.13 24.75 22.80 24.07 7.3M
2025-04-01 22.14 23.25 22.14 23.15 4.8M
2025-03-31 22.77 23.03 21.98 22.25 3.9M
2025-03-28 22.35 23.21 21.96 22.99 5.1M
2025-03-27 22.26 22.68 22.00 22.45 2.4M
2025-03-26 22.25 22.52 22.21 22.37 1.6M
2025-03-25 22.18 22.36 21.90 22.27 1.8M
2025-03-24 22.20 22.54 21.90 22.34 2.2M
2025-03-21 22.67 22.79 22.10 22.21 2.9M
2025-03-20 22.51 23.42 22.50 22.75 4.4M
2025-03-19 22.78 22.87 22.51 22.58 2.2M
2025-03-18 23.00 23.03 22.59 22.84 3.2M
2025-03-17 23.15 23.40 22.88 22.91 3.3M
2025-03-14 22.98 23.45 22.74 23.14 4.5M
2025-03-13 22.42 23.11 21.90 22.97 4.6M
2025-03-12 22.35 22.42 22.11 22.28 2.0M
2025-03-11 22.25 22.34 21.93 22.22 1.9M
2025-03-10 22.47 22.55 22.06 22.36 2.1M
2025-03-07 22.50 22.59 22.04 22.13 2.6M
2025-03-06 22.38 22.70 22.10 22.58 3.1M
2025-03-05 22.99 23.00 22.23 22.40 2.6M
2025-03-04 22.79 23.16 22.56 22.73 2.3M
2025-03-03 22.77 23.68 22.77 22.98 3.8M
2025-02-28 23.07 23.19 22.57 22.81 3.3M
2025-02-27 22.57 22.99 22.31 22.93 2.9M
2025-02-26 22.39 22.64 22.33 22.50 1.7M
2025-02-25 22.65 22.68 22.26 22.39 2.2M
2025-02-24 23.10 23.39 22.65 22.90 3.1M
2025-02-21 23.62 23.82 23.05 23.08 3.1M
2025-02-20 23.51 23.69 23.33 23.62 2.1M
2025-02-19 22.73 23.55 22.63 23.54 2.4M
2025-02-18 23.50 23.59 22.66 22.72 2.5M
2025-02-17 24.05 24.09 23.39 23.59 2.3M
2025-02-14 23.16 24.31 23.11 23.82 3.9M
2025-02-13 23.87 23.95 23.00 23.26 4.4M
2025-02-12 23.94 24.10 23.43 23.90 2.3M
2025-02-11 24.34 24.40 23.65 23.82 2.4M
2025-02-10 24.18 24.35 23.86 24.33 2.4M
2025-02-07 24.29 24.58 23.90 24.10 2.9M
2025-02-06 23.79 24.35 23.59 24.30 2.8M
2025-02-05 25.34 25.50 23.61 23.81 3.6M
2025-01-27 25.58 26.20 25.33 25.33 2.7M
2025-01-24 26.00 26.57 24.90 25.45 4.3M
2025-01-23 25.99 26.17 25.41 26.00 3.2M
2025-01-22 25.80 26.26 25.43 25.71 2.7M
2025-01-21 26.10 26.30 25.43 26.06 4.6M
2025-01-20 25.27 26.28 25.27 26.21 5.5M
2025-01-17 24.80 25.68 24.50 25.18 4.5M
2025-01-16 24.77 26.50 24.30 25.15 6.5M
2025-01-15 23.77 25.24 23.72 24.58 4.9M
2025-01-14 22.70 23.79 22.70 23.79 2.9M
2025-01-13 22.25 23.08 21.88 22.69 2.4M
2025-01-10 22.77 23.17 22.25 22.25 2.2M
2025-01-09 23.44 23.54 22.61 23.04 3.6M
2025-01-08 22.99 23.85 22.39 23.60 4.0M
2025-01-07 22.97 23.21 22.50 23.15 2.6M
2025-01-06 23.54 23.56 22.32 22.97 2.9M
2025-01-03 24.72 25.28 23.15 23.40 5.0M
2025-01-02 24.61 26.15 24.36 24.99 6.3M