开润股份（300577）历史行情

以下为开润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	18.230	18.100	18.270	17.540	-0.130	-0.713%	2.47万	0.00亿	0.000%
2026-10-08	18.540	18.230	18.600	18.100	-0.270	-1.459%	1.41万	0.00亿	0.000%
2026-10-07	18.930	18.500	18.940	18.400	-0.150	-0.804%	91.84万	0.17亿	0.644%
2026-10-06	18.930	18.500	18.940	18.400	-0.150	-0.804%	91.84万	0.17亿	0.644%
2026-10-05	18.930	18.500	18.940	18.400	-0.150	-0.804%	91.84万	0.17亿	0.644%
2026-10-02	18.930	18.500	18.940	18.400	-0.150	-0.804%	91.84万	0.17亿	0.644%
2026-10-01	18.930	18.500	18.940	18.400	-0.150	-0.804%	91.84万	0.17亿	0.644%
2026-09-30	18.930	18.500	18.940	18.400	-0.150	-0.804%	0.92万	0.00亿	0.000%
2026-09-29	18.670	18.650	18.870	18.580	-0.100	-0.533%	1.46万	0.00亿	0.000%
2026-09-28	19.460	18.750	19.510	18.700	-0.590	-3.051%	1.59万	0.00亿	0.000%
2026-09-27	19.270	19.340	19.620	19.220	-0.060	-0.309%	120.70万	0.23亿	0.847%
2026-09-24	19.270	19.340	19.620	19.220	-0.060	-0.309%	1.21万	0.00亿	0.000%
2026-09-23	19.990	19.400	19.990	19.310	-0.586	-2.932%	2.60万	0.00亿	0.000%
2026-09-22	19.676	19.986	20.036	19.656	0.310	1.576%	3.22万	0.00亿	0.000%
2026-09-21	19.736	19.676	19.866	19.356	-0.060	-0.304%	2.74万	0.00亿	0.000%
2026-09-18	19.966	19.736	20.386	19.736	-0.130	-0.654%	3.56万	0.00亿	0.000%
2026-09-17	19.896	19.866	19.966	19.586	-0.140	-0.700%	2.13万	0.00亿	0.000%
2026-09-16	19.306	20.006	20.036	19.186	0.770	4.003%	3.11万	0.00亿	0.000%
2026-09-15	19.336	19.236	19.736	19.186	-0.220	-1.131%	1.65万	0.00亿	0.000%
2026-09-14	19.246	19.456	19.926	19.246	0.100	0.517%	2.77万	0.00亿	0.000%
2026-09-11	19.496	19.356	20.046	18.956	-0.360	-1.826%	4.25万	0.00亿	0.000%
2026-09-10	20.646	19.716	20.646	19.396	-1.610	-7.549%	7.32万	0.00亿	0.000%
2026-09-09	20.186	21.326	21.616	19.866	1.190	5.910%	6.84万	0.00亿	0.000%
2026-09-08	20.196	20.136	20.276	19.786	0.020	0.099%	2.27万	0.00亿	0.000%
2026-09-07	19.606	20.116	20.276	19.486	0.470	2.392%	2.57万	0.00亿	0.000%
2026-09-04	19.856	19.646	20.376	19.626	-0.210	-1.058%	2.86万	0.00亿	0.000%
2026-09-03	19.736	19.856	19.986	19.536	0.190	0.966%	3.26万	0.00亿	0.000%
2026-09-02	19.516	19.666	19.886	19.236	-0.060	-0.304%	3.02万	0.00亿	0.000%
2026-09-01	19.296	19.726	20.306	19.166	0.390	2.017%	6.05万	0.00亿	0.000%
2026-08-31	18.896	19.336	19.506	18.736	0.440	2.329%	4.02万	0.00亿	0.000%
2026-08-28	18.866	18.896	19.146	18.536	0.030	0.159%	3.54万	0.00亿	0.000%
2026-08-27	17.846	18.866	19.006	17.746	0.880	4.893%	6.58万	0.00亿	0.000%
2026-08-26	17.486	17.986	18.186	17.356	0.720	4.170%	4.93万	0.00亿	0.000%
2026-08-25	16.976	17.266	17.306	16.836	0.210	1.231%	1.19万	0.00亿	0.000%
2026-08-24	17.326	17.056	17.576	16.916	-0.260	-1.502%	1.74万	0.00亿	0.000%
2026-08-21	17.546	17.316	17.546	17.136	-0.340	-1.926%	1.67万	0.00亿	0.000%
2026-08-20	17.516	17.656	18.026	17.516	0.160	0.914%	2.32万	0.00亿	0.000%
2026-08-19	17.926	17.496	18.106	17.446	-0.780	-4.268%	2.97万	0.00亿	0.000%
2026-08-18	17.956	18.276	18.356	17.706	0.250	1.387%	3.85万	0.00亿	0.000%
2026-08-17	18.296	18.026	18.296	17.636	-0.410	-2.224%	3.40万	0.00亿	0.000%
2026-08-14	18.036	18.436	18.516	17.746	0.160	0.875%	4.62万	0.00亿	0.000%
2026-08-13	18.116	18.276	18.606	17.956	0.260	1.443%	5.16万	0.00亿	0.000%
2026-08-12	17.736	18.016	18.106	17.566	0.230	1.293%	3.07万	0.00亿	0.000%
2026-08-11	17.956	17.786	18.006	17.676	-0.310	-1.713%	3.06万	0.00亿	0.000%
2026-08-10	18.016	18.096	18.146	17.726	-0.050	-0.276%	3.70万	0.00亿	0.000%
2026-08-07	18.336	18.146	18.546	17.836	-0.400	-2.157%	5.28万	0.00亿	0.000%
2026-08-06	17.936	18.546	18.786	17.936	0.410	2.261%	8.10万	0.00亿	0.000%
2026-08-05	17.506	18.136	18.236	17.436	0.550	3.127%	7.33万	0.00亿	0.000%
2026-08-04	17.586	17.586	17.806	17.286	0.110	0.629%	5.64万	0.00亿	0.000%
2026-08-03	17.746	17.476	18.086	17.146	-0.390	-2.183%	7.03万	0.00亿	0.000%
2026-07-31	16.416	17.866	18.216	16.346	1.460	8.899%	9.79万	0.00亿	0.000%
2026-07-30	16.696	16.406	17.406	16.376	-0.370	-2.206%	6.84万	0.00亿	0.000%
2026-07-29	16.926	16.776	17.076	16.536	-0.330	-1.929%	6.21万	0.00亿	0.000%
2026-07-28	16.366	17.106	17.236	16.276	0.430	2.579%	7.90万	0.00亿	0.000%
2026-07-27	15.496	16.676	16.886	15.496	0.760	4.775%	10.81万	0.00亿	0.000%
2026-07-24	15.826	15.916	16.576	15.096	-0.370	-2.272%	13.42万	0.00亿	0.000%
2026-07-23	16.316	16.286	16.536	15.876	-0.890	-5.182%	14.11万	0.00亿	0.000%
2026-07-22	18.596	17.176	19.016	17.166	-2.550	-12.927%	19.54万	0.00亿	0.000%
2026-07-21	16.736	19.726	20.296	16.736	0.390	2.017%	22.01万	0.00亿	0.000%
2026-07-20	20.096	19.336	22.116	18.236	-0.760	-3.782%	27.39万	0.00亿	0.000%
2026-07-17	20.096	20.096	20.096	19.606	3.390	20.292%	16.93万	0.00亿	0.000%
2026-07-16	17.026	16.706	17.226	16.546	-0.500	-2.906%	2.64万	0.00亿	0.000%
2026-07-15	16.296	17.206	17.386	16.166	0.910	5.584%	4.34万	0.00亿	0.000%
2026-07-14	16.026	16.296	16.366	15.916	0.280	1.748%	1.27万	0.00亿	0.000%
2026-07-13	16.536	16.016	16.626	15.996	-0.620	-3.727%	1.32万	0.00亿	0.000%
2026-07-10	16.336	16.636	16.806	15.956	0.300	1.836%	2.10万	0.00亿	0.000%
2026-07-09	16.236	16.336	16.816	16.066	-0.050	-0.305%	1.91万	0.00亿	0.000%
2026-07-08	16.756	16.386	16.986	16.036	-0.400	-2.383%	2.87万	0.00亿	0.000%
2026-07-07	16.916	16.786	17.216	16.596	-0.240	-1.410%	3.34万	0.00亿	0.000%
2026-07-06	16.236	17.026	17.626	15.886	0.690	4.224%	6.25万	0.00亿	0.000%
2026-07-03	14.966	16.336	16.726	14.916	1.510	10.185%	7.08万	0.00亿	0.000%
2026-07-02	14.816	14.826	15.086	14.666	0.020	0.135%	1.98万	0.00亿	0.000%
2026-07-01	14.696	14.806	14.996	14.286	0.460	3.206%	2.29万	0.00亿	0.000%
2026-06-30	14.376	14.346	14.526	14.226	-0.190	-1.307%	1.80万	0.00亿	0.000%
2026-06-29	14.456	14.536	14.866	13.966	0.010	0.069%	2.25万	0.00亿	0.000%
2026-06-26	15.036	14.526	15.186	14.526	-0.660	-4.346%	1.85万	0.00亿	0.000%
2026-06-25	15.536	15.186	15.616	15.036	-0.340	-2.190%	2.56万	0.00亿	0.000%
2026-06-24	15.436	15.526	15.786	15.046	-0.020	-0.129%	3.21万	0.00亿	0.000%
2026-06-23	14.996	15.546	15.816	14.996	0.380	2.506%	4.27万	0.00亿	0.000%
2026-06-22	14.766	15.166	15.286	14.286	0.230	1.540%	3.74万	0.00亿	0.000%
2026-06-18	15.126	14.936	15.136	14.866	-0.250	-1.646%	1.59万	0.00亿	0.000%
2026-06-17	15.366	15.186	15.366	14.846	-0.180	-1.171%	2.27万	0.00亿	0.000%
2026-06-16	15.516	15.366	15.676	15.216	-0.150	-0.967%	1.70万	0.00亿	0.000%
2026-06-15	15.626	15.516	15.846	15.426	0.050	0.323%	2.19万	0.00亿	0.000%
2026-06-12	15.416	15.466	15.686	15.286	0.120	0.782%	2.62万	0.00亿	0.000%
2026-06-11	15.376	15.346	15.496	14.916	-0.030	-0.195%	1.69万	0.00亿	0.000%
2026-06-10	15.316	15.376	15.496	15.066	-0.080	-0.518%	2.17万	0.00亿	0.000%
2026-06-09	15.536	15.456	15.726	15.316	-0.130	-0.834%	2.00万	0.00亿	0.000%
2026-06-08	15.826	15.586	16.056	15.286	-0.490	-3.048%	2.68万	0.00亿	0.000%
2026-06-05	15.916	16.076	16.326	15.886	0.120	0.752%	2.07万	0.00亿	0.000%
2026-06-04	16.396	15.956	16.396	15.796	-0.530	-3.215%	2.49万	0.00亿	0.000%
2026-06-03	16.616	16.486	16.916	16.316	-0.090	-0.543%	2.39万	0.00亿	0.000%
2026-06-02	16.716	16.576	16.846	16.366	-0.090	-0.540%	2.19万	0.00亿	0.000%
2026-06-01	16.626	16.666	16.956	16.386	-0.100	-0.596%	3.62万	0.00亿	0.000%
2026-05-29	16.536	16.766	17.066	16.536	0.229	1.385%	2.44万	0.00亿	0.000%
2026-05-28	17.077	16.537	17.277	16.307	-0.640	-3.726%	3.57万	0.00亿	0.000%
2026-05-27	17.487	17.177	17.537	16.887	-0.360	-2.053%	2.98万	0.00亿	0.000%
2026-05-26	17.677	17.537	17.927	17.367	-0.270	-1.516%	2.23万	0.00亿	0.000%
2026-05-25	18.277	17.807	18.327	17.137	-0.400	-2.197%	5.11万	0.00亿	0.000%
2026-05-22	18.587	18.207	18.897	18.167	-0.370	-1.992%	2.71万	0.00亿	0.000%
2026-05-21	18.987	18.577	19.577	18.517	-0.400	-2.108%	2.17万	0.00亿	0.000%
2026-05-20	19.337	18.977	19.337	18.707	-0.320	-1.658%	1.55万	0.00亿	0.000%
2026-05-19	19.067	19.297	19.477	19.047	0.130	0.678%	1.73万	0.00亿	0.000%
2026-05-18	19.487	19.167	19.617	19.017	-0.500	-2.542%	1.93万	0.00亿	0.000%
2026-05-15	19.477	19.667	20.067	19.287	0.190	0.976%	2.25万	0.00亿	0.000%
2026-05-14	20.267	19.477	20.317	19.477	-0.630	-3.133%	2.45万	0.00亿	0.000%
2026-05-13	20.077	20.107	20.597	19.927	-0.050	-0.248%	3.30万	0.00亿	0.000%
2026-05-12	20.287	20.157	20.947	20.067	-0.240	-1.177%	3.17万	0.00亿	0.000%
2026-05-11	20.917	20.397	21.057	19.977	-0.460	-2.205%	4.53万	0.00亿	0.000%
2026-05-08	21.357	20.857	21.567	20.697	-0.530	-2.478%	3.77万	0.00亿	0.000%
2026-05-07	20.227	21.387	21.837	20.227	1.060	5.215%	6.77万	0.00亿	0.000%
2026-05-06	20.477	20.327	20.727	19.887	-0.350	-1.693%	4.04万	0.00亿	0.000%
2026-04-30	19.777	20.677	20.817	19.607	0.640	3.194%	6.61万	0.00亿	0.000%
2026-04-29	18.897	20.037	20.077	18.777	0.960	5.032%	5.63万	0.00亿	0.000%
2026-04-28	18.967	19.077	19.747	18.927	0.620	3.359%	3.69万	0.00亿	0.000%
2026-04-27	18.337	18.457	18.487	17.917	0.280	1.540%	1.17万	0.00亿	0.000%
2026-04-24	18.197	18.177	18.337	17.947	-0.010	-0.055%	1.25万	0.00亿	0.000%
2026-04-23	18.277	18.187	18.297	17.997	-0.090	-0.492%	0.91万	0.00亿	0.000%
2026-04-22	18.667	18.277	18.667	18.207	-0.260	-1.403%	1.01万	0.00亿	0.000%
2026-04-21	18.537	18.537	18.667	18.357	0.020	0.108%	1.08万	0.00亿	0.000%
2026-04-20	18.217	18.517	18.577	18.197	0.230	1.258%	1.28万	0.00亿	0.000%
2026-04-17	18.497	18.287	18.537	18.177	-0.280	-1.508%	0.98万	0.00亿	0.000%
2026-04-16	18.327	18.567	18.627	18.127	0.330	1.810%	1.13万	0.00亿	0.000%
2026-04-15	18.297	18.237	18.417	18.237	-0.060	-0.328%	0.71万	0.00亿	0.000%
2026-04-14	18.447	18.297	18.737	18.187	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-13	18.487	18.297	18.537	18.267	0.000	0.000%	0.92万	0.00亿	0.000%
2026-04-10	18.257	18.627	18.767	18.257	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-09	18.297	18.267	18.367	18.127	0.000	0.000%	1.17万	0.00亿	0.000%
2026-04-08	17.877	18.297	18.317	17.847	0.000	0.000%	0.95万	0.00亿	0.000%
2026-04-07	17.427	17.617	17.717	17.427	0.000	0.000%	0.69万	0.00亿	0.000%
2026-04-03	17.857	17.477	18.017	17.427	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-02	18.377	17.917	18.397	17.787	0.000	0.000%	1.07万	0.00亿	0.000%
2026-04-01	17.877	18.277	18.297	17.857	0.000	0.000%	1.64万	0.00亿	0.000%