首开股份

600376
🏛️ 中国 →
7.48
最后更新: 2025-09-30
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 7.55 7.55 7.19 7.19 62,179.3K
09:35 7.19 7.19 7.19 7.19 4,491.0K
09:40 7.19 7.19 7.19 7.19 1,958.2K
09:45 7.19 7.19 7.19 7.19 1,720.9K
09:50 7.19 7.19 7.19 7.19 2,254.0K
09:55 7.19 7.19 7.19 7.19 911.4K
10:00 7.19 7.19 7.19 7.19 883.6K
10:05 7.19 7.19 7.19 7.19 540.8K
10:10 7.19 7.19 7.19 7.19 439.4K
10:15 7.19 7.19 7.19 7.19 714.8K
10:20 7.19 7.19 7.19 7.19 466.0K
10:25 7.19 7.19 7.19 7.19 581.4K
10:30 7.19 7.19 7.19 7.19 243.0K
10:35 7.19 7.19 7.19 7.19 1,186.7K
10:40 7.19 7.19 7.19 7.19 1,692.6K
10:45 7.19 7.19 7.19 7.19 1,515.7K
10:50 7.19 7.19 7.19 7.19 1,735.3K
10:55 7.19 7.19 7.19 7.19 5,112.0K
11:00 7.19 7.43 7.19 7.43 66,867.8K
11:05 7.45 7.70 7.25 7.41 42,041.6K
11:10 7.43 7.64 7.43 7.51 17,857.9K
11:15 7.51 7.65 7.51 7.62 12,038.9K
11:20 7.62 8.23 7.62 7.84 31,231.6K
11:25 7.84 8.21 7.84 8.17 24,968.6K
13:00 8.18 8.57 8.18 8.44 26,751.0K
13:05 8.44 8.54 8.35 8.45 13,795.9K
13:10 8.44 8.44 7.90 7.90 12,387.9K
13:15 7.88 8.17 7.47 8.00 21,882.6K
13:20 7.97 8.13 7.85 8.05 5,981.7K
13:25 8.05 8.08 7.96 8.02 3,761.8K
13:30 8.02 8.02 7.85 7.87 4,917.7K
13:35 7.87 7.95 7.87 7.88 3,071.7K
13:40 7.89 7.93 7.71 7.84 6,327.3K
13:45 7.84 7.85 7.77 7.83 2,802.9K
13:50 7.84 7.85 7.81 7.83 2,044.2K
13:55 7.82 7.83 7.68 7.83 4,373.9K
14:00 7.83 7.83 7.67 7.67 3,918.9K
14:05 7.65 7.70 7.52 7.64 7,290.2K
14:10 7.64 7.72 7.55 7.65 2,808.1K
14:15 7.65 7.74 7.61 7.66 2,080.1K
14:20 7.66 8.07 7.66 7.95 4,555.4K
14:25 7.94 8.03 7.79 7.93 4,248.7K
14:30 7.93 7.99 7.68 7.95 2,976.3K
14:35 7.94 7.94 7.76 7.76 3,205.1K
14:40 7.75 7.81 7.70 7.74 4,981.8K
14:45 7.74 7.80 7.70 7.71 6,871.2K
14:50 7.71 7.73 7.49 7.49 10,005.6K
14:55 7.48 7.70 7.40 7.66 7,935.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.26 7.78 7.01 7.48 311.8M
2025-09-29 7.03 7.50 6.96 7.40 310.5M
2025-09-26 6.90 7.18 6.65 6.97 238.0M
2025-09-25 6.99 7.42 6.71 7.10 318.3M
2025-09-24 7.50 7.88 7.00 7.10 357.7M
2025-09-23 7.55 8.60 7.19 7.66 459.4M
2025-09-22 7.05 7.99 6.74 7.99 452.0M
2025-09-19 8.42 8.85 7.26 7.26 451.2M
2025-09-18 7.75 8.07 7.50 8.07 255.2M
2025-09-17 6.86 7.34 6.50 7.34 370.7M
2025-09-16 6.16 6.67 6.15 6.67 222.6M
2025-09-15 6.01 6.06 5.30 6.06 450.3M
2025-09-12 5.00 5.51 4.95 5.51 300.4M
2025-09-11 4.76 5.15 4.68 5.01 443.7M
2025-09-10 4.38 4.68 4.34 4.68 198.7M
2025-09-09 4.13 4.25 4.06 4.25 176.2M
2025-09-08 3.37 3.86 3.37 3.86 367.5M
2025-09-05 3.51 3.51 3.11 3.51 455.0M
2025-09-04 3.10 3.19 3.00 3.19 149.8M
2025-09-03 2.90 2.90 2.80 2.90 164.7M
2025-09-02 2.67 2.69 2.62 2.64 35.7M
2025-09-01 2.66 2.69 2.61 2.67 38.8M
2025-08-29 2.71 2.73 2.65 2.66 37.6M
2025-08-28 2.67 2.71 2.61 2.68 48.2M
2025-08-27 2.81 2.82 2.66 2.67 79.8M
2025-08-26 2.80 2.82 2.76 2.82 56.0M
2025-08-25 2.71 2.84 2.70 2.80 113.3M
2025-08-22 2.73 2.74 2.68 2.70 50.3M
2025-08-21 2.76 2.79 2.72 2.73 43.7M
2025-08-20 2.75 2.77 2.71 2.76 43.5M
2025-08-19 2.73 2.81 2.72 2.76 58.2M
2025-08-18 2.73 2.76 2.70 2.73 59.5M
2025-08-15 2.70 2.78 2.70 2.71 60.7M
2025-08-14 2.77 2.81 2.69 2.70 63.7M
2025-08-13 2.75 2.88 2.75 2.76 64.8M
2025-08-12 2.83 2.85 2.76 2.76 72.2M
2025-08-11 2.84 2.96 2.81 2.83 124.1M
2025-08-08 2.69 2.70 2.64 2.69 29.4M
2025-08-07 2.70 2.72 2.66 2.70 36.7M
2025-08-06 2.64 2.73 2.61 2.72 57.7M
2025-08-05 2.64 2.67 2.62 2.63 45.0M
2025-08-04 2.67 2.68 2.60 2.63 32.2M
2025-08-01 2.63 2.64 2.60 2.63 24.4M
2025-07-31 2.69 2.71 2.60 2.62 43.0M
2025-07-30 2.75 2.79 2.70 2.70 43.2M
2025-07-29 2.77 2.79 2.72 2.77 52.9M
2025-07-28 2.71 2.87 2.71 2.80 87.8M
2025-07-25 2.76 2.81 2.69 2.70 69.2M
2025-07-24 2.80 2.80 2.71 2.75 79.1M
2025-07-23 2.83 3.02 2.76 2.83 122.5M
2025-07-22 2.83 3.04 2.77 2.92 184.2M
2025-07-21 2.82 2.82 2.75 2.82 83.6M
2025-07-18 2.55 2.57 2.52 2.56 15.6M
2025-07-17 2.56 2.58 2.53 2.54 14.5M
2025-07-16 2.57 2.60 2.54 2.57 17.9M
2025-07-15 2.60 2.61 2.51 2.58 27.4M
2025-07-14 2.69 2.70 2.60 2.62 30.2M
2025-07-11 2.73 2.77 2.68 2.71 45.3M
2025-07-10 2.55 2.74 2.55 2.72 47.3M
2025-07-09 2.56 2.58 2.54 2.56 16.0M
2025-07-08 2.51 2.56 2.50 2.56 22.5M
2025-07-07 2.43 2.55 2.43 2.51 26.7M
2025-07-04 2.47 2.50 2.44 2.44 14.7M
2025-07-03 2.48 2.51 2.46 2.47 13.4M
2025-07-02 2.44 2.50 2.42 2.49 26.0M
2025-07-01 2.44 2.45 2.39 2.43 15.4M
2025-06-30 2.43 2.45 2.41 2.45 14.5M
2025-06-27 2.42 2.45 2.41 2.42 11.9M
2025-06-26 2.42 2.46 2.41 2.41 14.7M
2025-06-25 2.39 2.44 2.37 2.43 19.6M
2025-06-24 2.33 2.38 2.33 2.37 13.0M
2025-06-23 2.28 2.34 2.27 2.33 11.2M
2025-06-20 2.32 2.35 2.30 2.32 10.2M
2025-06-19 2.36 2.38 2.31 2.32 14.5M
2025-06-18 2.41 2.41 2.36 2.37 10.4M
2025-06-17 2.41 2.42 2.38 2.41 9.9M
2025-06-16 2.37 2.43 2.35 2.40 15.3M
2025-06-13 2.40 2.41 2.34 2.37 23.9M
2025-06-12 2.44 2.45 2.40 2.41 14.4M
2025-06-11 2.42 2.47 2.42 2.45 13.3M
2025-06-10 2.45 2.49 2.41 2.43 15.6M
2025-06-09 2.43 2.47 2.41 2.46 18.5M
2025-06-06 2.44 2.48 2.43 2.45 11.6M
2025-06-05 2.45 2.49 2.42 2.45 12.2M
2025-06-04 2.40 2.46 2.40 2.46 18.5M
2025-06-03 2.37 2.43 2.36 2.40 17.5M
2025-05-30 2.41 2.51 2.40 2.41 28.8M
2025-05-29 2.37 2.41 2.36 2.39 10.4M
2025-05-28 2.38 2.40 2.35 2.36 6.3M
2025-05-27 2.37 2.40 2.36 2.39 8.6M
2025-05-26 2.34 2.38 2.32 2.38 10.0M
2025-05-23 2.39 2.40 2.34 2.34 15.2M
2025-05-22 2.45 2.46 2.39 2.39 14.2M
2025-05-21 2.47 2.48 2.43 2.45 13.4M
2025-05-20 2.51 2.51 2.45 2.47 16.9M
2025-05-19 2.40 2.52 2.39 2.51 38.2M
2025-05-16 2.42 2.43 2.37 2.39 12.6M
2025-05-15 2.40 2.43 2.39 2.40 12.2M
2025-05-14 2.38 2.42 2.37 2.42 14.0M
2025-05-13 2.42 2.42 2.38 2.39 10.3M
2025-05-12 2.40 2.41 2.37 2.39 12.3M
2025-05-09 2.44 2.47 2.39 2.40 14.7M
2025-05-08 2.43 2.47 2.40 2.44 15.1M
2025-05-07 2.45 2.50 2.42 2.44 24.9M
2025-05-06 2.39 2.41 2.37 2.39 18.7M
2025-04-30 2.33 2.41 2.32 2.37 21.6M
2025-04-29 2.36 2.37 2.32 2.34 16.4M
2025-04-28 2.48 2.49 2.33 2.36 30.6M
2025-04-25 2.47 2.65 2.46 2.49 43.3M
2025-04-24 2.44 2.52 2.43 2.47 21.5M
2025-04-23 2.50 2.51 2.45 2.45 17.7M
2025-04-22 2.45 2.52 2.44 2.50 19.7M
2025-04-21 2.46 2.49 2.43 2.46 18.2M
2025-04-18 2.40 2.52 2.39 2.49 28.3M
2025-04-17 2.32 2.52 2.31 2.41 32.7M
2025-04-16 2.35 2.39 2.29 2.34 15.8M
2025-04-15 2.38 2.38 2.33 2.34 10.4M
2025-04-14 2.37 2.41 2.36 2.38 14.3M
2025-04-11 2.41 2.41 2.36 2.37 17.6M
2025-04-10 2.35 2.45 2.32 2.42 35.4M
2025-04-09 2.21 2.35 2.12 2.33 31.5M
2025-04-08 2.21 2.28 2.16 2.25 27.3M
2025-04-07 2.43 2.43 2.26 2.26 25.8M
2025-04-03 2.47 2.55 2.46 2.51 15.1M
2025-04-02 2.51 2.53 2.48 2.50 15.3M
2025-04-01 2.49 2.56 2.48 2.54 19.0M
2025-03-31 2.51 2.52 2.45 2.49 17.0M
2025-03-28 2.55 2.55 2.51 2.53 13.9M
2025-03-27 2.56 2.60 2.53 2.55 19.5M
2025-03-26 2.53 2.59 2.52 2.57 16.8M
2025-03-25 2.54 2.55 2.50 2.54 15.4M
2025-03-24 2.60 2.61 2.50 2.53 26.9M
2025-03-21 2.67 2.68 2.61 2.62 23.5M
2025-03-20 2.69 2.72 2.66 2.68 20.2M
2025-03-19 2.67 2.72 2.65 2.69 20.9M
2025-03-18 2.71 2.74 2.66 2.68 27.9M
2025-03-17 2.71 2.77 2.71 2.72 29.4M
2025-03-14 2.67 2.71 2.66 2.71 27.0M
2025-03-13 2.69 2.70 2.64 2.67 21.5M
2025-03-12 2.74 2.74 2.69 2.71 28.0M
2025-03-11 2.75 2.75 2.71 2.74 26.9M
2025-03-10 2.76 2.85 2.72 2.78 46.0M
2025-03-07 2.82 2.82 2.71 2.74 38.7M
2025-03-06 2.79 2.88 2.75 2.85 55.8M
2025-03-05 2.81 2.82 2.73 2.78 40.9M
2025-03-04 2.92 2.93 2.77 2.82 83.2M
2025-03-03 2.66 2.89 2.66 2.89 39.9M
2025-02-28 2.71 2.75 2.63 2.63 51.9M
2025-02-27 2.84 2.88 2.70 2.74 75.9M
2025-02-26 2.86 2.95 2.83 2.85 77.2M
2025-02-25 2.90 2.97 2.83 2.84 127.5M
2025-02-24 2.84 3.07 2.77 3.07 176.0M
2025-02-21 2.98 3.15 2.77 2.79 157.1M
2025-02-20 2.78 2.87 2.66 2.87 97.0M
2025-02-19 2.42 2.61 2.37 2.61 64.9M
2025-02-18 2.46 2.49 2.36 2.37 25.2M
2025-02-17 2.42 2.51 2.41 2.46 24.6M
2025-02-14 2.47 2.50 2.41 2.42 24.2M
2025-02-13 2.43 2.53 2.43 2.49 45.0M
2025-02-12 2.38 2.43 2.35 2.42 24.3M
2025-02-11 2.44 2.47 2.36 2.37 22.1M
2025-02-10 2.39 2.45 2.39 2.43 25.1M
2025-02-07 2.34 2.44 2.32 2.40 33.3M
2025-02-06 2.34 2.41 2.33 2.34 26.5M
2025-02-05 2.35 2.38 2.29 2.35 18.5M
2025-01-27 2.27 2.41 2.26 2.35 34.8M
2025-01-24 2.28 2.30 2.24 2.27 19.9M
2025-01-23 2.28 2.38 2.28 2.28 30.5M
2025-01-22 2.34 2.35 2.26 2.28 27.5M
2025-01-21 2.36 2.45 2.32 2.36 42.7M
2025-01-20 2.41 2.43 2.29 2.36 46.1M
2025-01-17 2.44 2.49 2.40 2.45 22.8M
2025-01-16 2.44 2.52 2.44 2.46 19.4M
2025-01-15 2.45 2.48 2.39 2.44 18.1M
2025-01-14 2.38 2.46 2.37 2.45 19.6M
2025-01-13 2.34 2.40 2.31 2.39 16.7M
2025-01-10 2.50 2.52 2.37 2.38 18.6M
2025-01-09 2.48 2.53 2.47 2.50 13.4M
2025-01-08 2.48 2.50 2.42 2.49 17.2M
2025-01-07 2.46 2.49 2.42 2.49 16.4M
2025-01-06 2.48 2.50 2.39 2.45 17.3M
2025-01-03 2.63 2.65 2.46 2.47 30.1M
2025-01-02 2.63 2.73 2.60 2.63 27.6M