开山股份（300257）历史行情

以下为开山股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.700	16.200	16.740	15.540	-0.540	-3.226%	1,549.25万	2.47亿	1.623%
2026-10-08	17.410	16.740	17.640	16.520	-0.640	-3.682%	9.49万	0.00亿	0.000%
2026-10-07	17.980	17.380	17.990	17.270	-0.420	-2.360%	526.51万	0.92亿	0.551%
2026-10-06	17.980	17.380	17.990	17.270	-0.420	-2.360%	526.51万	0.92亿	0.551%
2026-10-05	17.980	17.380	17.990	17.270	-0.420	-2.360%	526.51万	0.92亿	0.551%
2026-10-02	17.980	17.380	17.990	17.270	-0.420	-2.360%	526.51万	0.92亿	0.551%
2026-10-01	17.980	17.380	17.990	17.270	-0.420	-2.360%	526.51万	0.92亿	0.551%
2026-09-30	17.980	17.380	17.990	17.270	-0.420	-2.360%	5.27万	0.00亿	0.000%
2026-09-29	17.830	17.800	18.020	17.510	-0.030	-0.168%	6.14万	0.00亿	0.000%
2026-09-28	18.520	17.830	18.630	17.510	-0.820	-4.397%	10.46万	0.00亿	0.000%
2026-09-27	19.320	18.650	19.440	18.580	-0.800	-4.113%	776.08万	1.46亿	0.813%
2026-09-24	19.320	18.650	19.440	18.580	-0.800	-4.113%	7.76万	0.00亿	0.000%
2026-09-23	19.310	19.450	19.740	19.110	0.160	0.829%	9.42万	0.00亿	0.000%
2026-09-22	20.030	19.290	20.210	19.240	-0.640	-3.211%	11.16万	0.00亿	0.000%
2026-09-21	19.190	19.930	20.400	19.080	0.780	4.073%	16.91万	0.00亿	0.000%
2026-09-18	18.060	19.150	19.270	17.890	1.340	7.524%	14.93万	0.00亿	0.000%
2026-09-17	17.910	17.810	18.330	17.760	-0.200	-1.110%	5.49万	0.00亿	0.000%
2026-09-16	17.860	18.010	18.180	17.580	0.220	1.237%	8.52万	0.00亿	0.000%
2026-09-15	18.220	17.790	18.560	17.750	0.060	0.338%	9.70万	0.00亿	0.000%
2026-09-14	17.780	17.730	17.990	17.230	-0.100	-0.561%	7.30万	0.00亿	0.000%
2026-09-11	18.100	17.830	18.360	17.380	-0.530	-2.887%	10.72万	0.00亿	0.000%
2026-09-10	18.600	18.360	18.690	17.690	-0.400	-2.132%	16.26万	0.00亿	0.000%
2026-09-09	17.770	18.760	19.600	17.700	0.990	5.571%	24.84万	0.00亿	0.000%
2026-09-08	17.730	17.770	17.970	17.430	-0.020	-0.112%	7.52万	0.00亿	0.000%
2026-09-07	17.750	17.790	17.870	17.370	0.290	1.657%	10.25万	0.00亿	0.000%
2026-09-04	17.740	17.500	18.420	17.430	-0.270	-1.519%	17.58万	0.00亿	0.000%
2026-09-03	17.860	17.770	18.400	17.410	-0.380	-2.094%	28.32万	0.00亿	0.000%
2026-09-02	19.610	18.150	20.380	18.050	0.050	0.276%	34.85万	0.00亿	0.000%
2026-09-01	18.880	18.100	19.070	17.920	-0.890	-4.687%	10.57万	0.00亿	0.000%
2026-08-31	18.580	18.990	19.030	18.450	0.250	1.334%	6.05万	0.00亿	0.000%
2026-08-28	18.750	18.740	19.190	18.400	0.170	0.915%	8.31万	0.00亿	0.000%
2026-08-27	17.990	18.570	18.660	17.810	0.650	3.627%	8.46万	0.00亿	0.000%
2026-08-26	18.100	17.920	18.200	17.700	-0.020	-0.111%	6.46万	0.00亿	0.000%
2026-08-25	17.000	17.940	18.050	16.880	0.790	4.606%	9.84万	0.00亿	0.000%
2026-08-24	17.380	17.150	17.630	16.750	-0.200	-1.153%	11.31万	0.00亿	0.000%
2026-08-21	17.280	17.350	17.530	16.910	-0.090	-0.516%	9.62万	0.00亿	0.000%
2026-08-20	17.510	17.440	17.780	17.150	0.230	1.336%	13.67万	0.00亿	0.000%
2026-08-19	19.140	17.210	19.280	17.150	-2.140	-11.059%	14.82万	0.00亿	0.000%
2026-08-18	19.510	19.350	19.840	19.160	-0.170	-0.871%	8.56万	0.00亿	0.000%
2026-08-17	19.690	19.520	19.690	19.000	0.020	0.103%	10.42万	0.00亿	0.000%
2026-08-14	19.680	19.500	19.710	19.200	0.100	0.515%	7.55万	0.00亿	0.000%
2026-08-13	19.570	19.400	20.100	19.200	0.200	1.042%	11.13万	0.00亿	0.000%
2026-08-12	18.990	19.200	19.390	18.870	0.220	1.159%	5.46万	0.00亿	0.000%
2026-08-11	19.130	18.980	19.320	18.660	-0.200	-1.043%	6.32万	0.00亿	0.000%
2026-08-10	19.690	19.180	19.880	18.860	-0.270	-1.388%	7.30万	0.00亿	0.000%
2026-08-07	19.320	19.450	19.630	18.920	0.160	0.829%	7.58万	0.00亿	0.000%
2026-08-06	19.100	19.290	19.370	18.700	-0.060	-0.310%	8.18万	0.00亿	0.000%
2026-08-05	18.250	19.350	19.480	18.060	1.110	6.086%	10.66万	0.00亿	0.000%
2026-08-04	17.630	18.240	18.460	17.470	0.770	4.408%	8.62万	0.00亿	0.000%
2026-08-03	17.460	17.470	17.830	17.150	0.250	1.452%	8.87万	0.00亿	0.000%
2026-07-31	17.690	17.220	18.300	17.220	0.320	1.893%	11.25万	0.00亿	0.000%
2026-07-30	17.770	16.900	17.900	16.890	-0.890	-5.003%	12.59万	0.00亿	0.000%
2026-07-29	18.370	17.790	18.380	16.880	-0.590	-3.210%	18.95万	0.00亿	0.000%
2026-07-28	19.100	18.380	19.170	18.210	-0.930	-4.816%	11.33万	0.00亿	0.000%
2026-07-27	18.940	19.310	19.360	18.310	0.310	1.632%	11.37万	0.00亿	0.000%
2026-07-24	19.630	19.000	19.660	18.820	-0.880	-4.427%	8.42万	0.00亿	0.000%
2026-07-23	19.400	19.880	20.600	19.230	0.680	3.542%	13.68万	0.00亿	0.000%
2026-07-22	20.020	19.200	20.390	19.060	-0.960	-4.762%	13.62万	0.00亿	0.000%
2026-07-21	20.220	20.160	20.480	17.760	0.210	1.053%	19.99万	0.00亿	0.000%
2026-07-20	21.560	19.950	21.890	19.330	-0.620	-3.014%	15.00万	0.00亿	0.000%
2026-07-17	22.430	20.570	22.560	20.240	-1.870	-8.333%	14.37万	0.00亿	0.000%
2026-07-16	23.260	22.440	23.790	22.250	-1.220	-5.156%	8.31万	0.00亿	0.000%
2026-07-15	25.000	23.660	25.200	23.020	-1.210	-4.865%	12.95万	0.00亿	0.000%
2026-07-14	24.810	24.870	25.390	23.990	-0.070	-0.281%	9.84万	0.00亿	0.000%
2026-07-13	26.930	24.940	27.200	24.800	-2.260	-8.309%	11.81万	0.00亿	0.000%
2026-07-10	28.060	27.200	29.380	27.200	-0.860	-3.065%	14.26万	0.00亿	0.000%
2026-07-09	27.620	28.060	29.130	26.900	0.670	2.446%	13.33万	0.00亿	0.000%
2026-07-08	28.690	27.390	28.780	26.990	-0.950	-3.352%	8.38万	0.00亿	0.000%
2026-07-07	30.160	28.340	30.370	28.080	-1.830	-6.066%	11.60万	0.00亿	0.000%
2026-07-06	29.500	30.170	30.800	29.210	0.970	3.322%	14.72万	0.00亿	0.000%
2026-07-03	29.300	29.200	29.680	28.300	0.370	1.283%	9.65万	0.00亿	0.000%
2026-07-02	28.160	28.830	29.420	27.660	0.600	2.125%	13.55万	0.00亿	0.000%
2026-07-01	28.990	28.230	29.000	27.820	-0.450	-1.569%	9.47万	0.00亿	0.000%
2026-06-30	26.380	28.680	29.080	26.050	2.500	9.549%	15.00万	0.00亿	0.000%
2026-06-29	26.610	26.180	27.360	26.030	-0.370	-1.394%	9.10万	0.00亿	0.000%
2026-06-26	27.120	26.550	27.560	26.260	-0.740	-2.712%	7.05万	0.00亿	0.000%
2026-06-25	27.370	27.290	28.050	27.130	-0.080	-0.292%	7.50万	0.00亿	0.000%
2026-06-24	27.000	27.370	27.600	26.520	0.310	1.146%	7.49万	0.00亿	0.000%
2026-06-23	27.690	27.060	28.500	26.810	-0.400	-1.457%	7.86万	0.00亿	0.000%
2026-06-22	27.960	27.460	28.560	26.940	-0.500	-1.788%	10.82万	0.00亿	0.000%
2026-06-18	29.140	27.960	29.360	27.840	-1.180	-4.049%	11.21万	0.00亿	0.000%
2026-06-17	27.490	29.140	29.990	27.190	1.600	5.810%	13.05万	0.00亿	0.000%
2026-06-16	28.700	27.540	29.340	27.330	-0.870	-3.062%	11.69万	0.00亿	0.000%
2026-06-15	26.380	28.410	28.620	26.110	2.420	9.311%	13.31万	0.00亿	0.000%
2026-06-12	26.500	25.990	27.000	25.900	-0.150	-0.574%	8.43万	0.00亿	0.000%
2026-06-11	26.630	26.140	26.890	25.900	-0.630	-2.353%	7.78万	0.00亿	0.000%
2026-06-10	28.250	26.770	28.250	26.400	-1.480	-5.239%	9.14万	0.00亿	0.000%
2026-06-09	27.910	28.250	28.400	27.200	0.540	1.949%	7.79万	0.00亿	0.000%
2026-06-08	28.570	27.710	29.360	27.200	-0.860	-3.010%	10.52万	0.00亿	0.000%
2026-06-05	28.640	28.570	29.200	27.930	-0.060	-0.210%	6.52万	0.00亿	0.000%
2026-06-04	29.070	28.630	30.050	28.320	-0.660	-2.253%	10.53万	0.00亿	0.000%
2026-06-03	27.790	29.290	30.180	27.780	0.990	3.498%	11.50万	0.00亿	0.000%
2026-06-02	28.900	28.300	29.100	27.560	-0.310	-1.084%	8.82万	0.00亿	0.000%
2026-06-01	29.750	28.610	29.890	28.560	-0.970	-3.279%	8.71万	0.00亿	0.000%
2026-05-29	30.450	29.580	30.800	29.290	-0.270	-0.905%	8.05万	0.00亿	0.000%
2026-05-28	29.350	29.850	30.200	28.700	0.540	1.842%	10.06万	0.00亿	0.000%
2026-05-27	30.520	29.310	30.600	28.890	-1.290	-4.216%	14.52万	0.00亿	0.000%
2026-05-26	31.100	30.600	33.000	30.100	-0.690	-2.205%	16.57万	0.00亿	0.000%
2026-05-25	31.770	31.290	32.300	30.940	-0.160	-0.509%	10.81万	0.00亿	0.000%
2026-05-22	31.240	31.450	31.970	31.120	0.300	0.963%	9.07万	0.00亿	0.000%
2026-05-21	32.200	31.150	33.050	31.150	-1.130	-3.501%	12.25万	0.00亿	0.000%
2026-05-20	33.020	32.280	33.300	31.700	-0.670	-2.033%	12.14万	0.00亿	0.000%
2026-05-19	33.230	32.950	33.560	32.220	-0.380	-1.140%	12.59万	0.00亿	0.000%
2026-05-18	33.520	33.330	34.850	32.930	-0.320	-0.951%	13.92万	0.00亿	0.000%
2026-05-15	34.130	33.650	35.400	32.980	-0.250	-0.737%	18.11万	0.00亿	0.000%
2026-05-14	37.770	33.900	37.900	33.900	-4.210	-11.047%	30.73万	0.00亿	0.000%
2026-05-13	35.950	38.110	38.330	35.620	1.900	5.247%	19.94万	0.00亿	0.000%
2026-05-12	35.210	36.210	38.060	34.800	1.010	2.869%	27.17万	0.00亿	0.000%
2026-05-11	34.600	35.200	36.530	34.470	0.600	1.734%	19.06万	0.00亿	0.000%
2026-05-08	33.900	34.600	34.880	33.350	0.520	1.526%	18.28万	0.00亿	0.000%
2026-05-07	32.420	34.080	34.080	32.060	1.660	5.120%	19.91万	0.00亿	0.000%
2026-05-06	30.900	32.420	32.750	30.700	1.750	5.706%	23.75万	0.00亿	0.000%
2026-04-30	29.740	30.670	31.890	29.370	1.130	3.825%	16.60万	0.00亿	0.000%
2026-04-29	29.180	29.540	30.060	28.650	0.250	0.854%	10.66万	0.00亿	0.000%
2026-04-28	28.710	29.290	29.440	28.440	-0.300	-1.014%	12.07万	0.00亿	0.000%
2026-04-27	29.200	29.590	29.840	28.230	0.320	1.093%	14.30万	0.00亿	0.000%
2026-04-24	28.600	29.270	30.450	28.600	0.490	1.703%	15.79万	0.00亿	0.000%
2026-04-23	28.650	28.780	30.180	28.390	0.130	0.454%	14.46万	0.00亿	0.000%
2026-04-22	28.210	28.650	28.860	27.390	-0.260	-0.899%	17.55万	0.00亿	0.000%
2026-04-21	29.000	28.910	29.620	28.830	-0.260	-0.891%	8.01万	0.00亿	0.000%
2026-04-20	29.260	29.170	29.490	27.900	-0.110	-0.376%	14.59万	0.00亿	0.000%
2026-04-17	30.780	29.280	30.790	29.050	-1.480	-4.811%	16.16万	0.00亿	0.000%
2026-04-16	30.200	30.760	31.630	29.950	0.660	2.193%	13.73万	0.00亿	0.000%
2026-04-15	30.130	30.100	31.970	29.920	0.190	0.635%	16.08万	0.00亿	0.000%
2026-04-14	29.630	29.910	30.580	29.300	0.550	1.873%	10.98万	0.00亿	0.000%
2026-04-13	29.680	29.360	30.160	28.920	0.000	0.000%	13.78万	0.00亿	0.000%
2026-04-10	30.640	29.750	30.790	26.900	0.000	0.000%	25.89万	0.00亿	0.000%
2026-04-09	30.740	30.500	31.330	30.410	0.000	0.000%	13.48万	0.00亿	0.000%
2026-04-08	30.230	30.740	30.890	29.900	0.000	0.000%	15.02万	0.00亿	0.000%
2026-04-07	29.160	29.590	29.980	28.610	0.000	0.000%	11.30万	0.00亿	0.000%
2026-04-03	29.100	29.110	29.960	28.820	0.000	0.000%	9.79万	0.00亿	0.000%
2026-04-02	29.320	29.160	29.360	28.610	0.000	0.000%	8.84万	0.00亿	0.000%
2026-04-01	28.900	29.320	30.320	28.560	0.000	0.000%	13.70万	0.00亿	0.000%