首开股份（600376）历史行情
以下为首开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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.320 | 3.300 | 3.380 | 3.100 | -0.090 | -2.655% | 14,264.89万 | 4.61亿 | 5.530% |
| 2026-10-05 | 3.320 | 3.300 | 3.380 | 3.100 | -0.090 | -2.655% | 14,264.89万 | 4.61亿 | 5.530% |
| 2026-10-02 | 3.320 | 3.300 | 3.380 | 3.100 | -0.090 | -2.655% | 14,264.89万 | 4.61亿 | 5.530% |
| 2026-10-01 | 3.320 | 3.300 | 3.380 | 3.100 | -0.090 | -2.655% | 14,264.89万 | 4.61亿 | 5.530% |
| 2026-09-30 | 3.320 | 3.300 | 3.380 | 3.100 | -0.090 | -2.655% | 142.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.190 | 3.390 | 3.490 | 3.170 | 0.220 | 6.940% | 137.45万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.190 | 3.170 | 3.200 | 3.120 | -0.020 | -0.627% | 36.52万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.310 | 3.190 | 3.330 | 3.190 | -0.140 | -4.204% | 5,575.17万 | 1.80亿 | 2.161% |
| 2026-09-24 | 3.310 | 3.190 | 3.330 | 3.190 | -0.140 | -4.204% | 55.75万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.360 | 3.330 | 3.460 | 3.310 | -0.070 | -2.059% | 85.20万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.270 | 3.400 | 3.440 | 3.250 | 0.090 | 2.719% | 121.83万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.150 | 3.310 | 3.350 | 3.130 | 0.140 | 4.416% | 96.45万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.110 | 3.170 | 3.180 | 3.100 | 0.070 | 2.258% | 48.20万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.080 | 3.100 | 3.120 | 3.050 | 0.010 | 0.324% | 37.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.070 | 3.090 | 3.100 | 3.050 | 0.020 | 0.651% | 28.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.160 | 3.070 | 3.170 | 3.070 | -0.100 | -3.155% | 40.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.170 | 3.170 | 3.220 | 3.150 | -0.010 | -0.314% | 24.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.210 | 3.180 | 3.220 | 3.140 | -0.050 | -1.548% | 41.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.270 | 3.230 | 3.270 | 3.220 | -0.060 | -1.824% | 38.05万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.370 | 3.290 | 3.370 | 3.280 | -0.100 | -2.950% | 59.64万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.320 | 3.390 | 3.390 | 3.320 | 0.050 | 1.497% | 53.61万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.320 | 3.340 | 3.350 | 3.280 | 0.010 | 0.300% | 41.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.300 | 3.330 | 3.410 | 3.300 | 0.020 | 0.604% | 66.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.320 | 3.310 | 3.350 | 3.290 | 0.020 | 0.608% | 44.74万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.350 | 3.290 | 3.380 | 3.280 | -0.110 | -3.235% | 65.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.340 | 3.400 | 3.450 | 3.340 | -0.100 | -2.857% | 93.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.680 | 3.500 | 3.740 | 3.460 | 0.100 | 2.941% | 149.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.390 | 3.400 | 3.440 | 3.350 | 0.020 | 0.592% | 64.23万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.340 | 3.380 | 3.400 | 3.330 | 0.010 | 0.297% | 55.45万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.320 | 3.370 | 3.400 | 3.300 | 0.020 | 0.597% | 61.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.200 | 3.350 | 3.430 | 3.200 | 0.060 | 1.824% | 60.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.460 | 3.290 | 3.470 | 3.290 | -0.240 | -6.799% | 80.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.400 | 3.530 | 3.590 | 3.380 | 0.020 | 0.570% | 84.17万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.660 | 3.510 | 3.730 | 3.510 | -0.390 | -10.000% | 148.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.100 | 3.900 | 4.170 | 3.900 | -0.430 | -9.931% | 137.40万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.200 | 4.330 | 4.500 | 4.040 | 0.190 | 4.589% | 231.07万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.960 | 4.140 | 4.180 | 3.920 | 0.150 | 3.759% | 117.95万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.140 | 3.990 | 4.180 | 3.960 | -0.190 | -4.545% | 128.70万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.340 | 4.180 | 4.390 | 4.160 | -0.240 | -5.430% | 244.85万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.940 | 4.420 | 4.420 | 3.910 | 0.400 | 9.950% | 249.11万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.910 | 4.020 | 4.160 | 3.810 | 0.020 | 0.500% | 143.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.190 | 4.000 | 4.190 | 3.990 | -0.100 | -2.439% | 120.93万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.110 | 4.100 | 4.220 | 3.890 | 0.010 | 0.244% | 183.07万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.140 | 4.090 | 4.370 | 4.070 | -0.150 | -3.538% | 171.96万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.120 | 4.240 | 4.380 | 4.060 | 0.010 | 0.236% | 222.22万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.080 | 4.230 | 4.440 | 3.930 | 0.010 | 0.237% | 250.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.850 | 4.220 | 4.400 | 3.850 | 0.200 | 4.975% | 287.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.870 | 4.020 | 4.060 | 3.800 | 0.330 | 8.943% | 303.41万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.640 | 3.690 | 3.770 | 3.640 | 0.000 | 0.000% | 92.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.610 | 3.690 | 3.720 | 3.600 | 0.070 | 1.934% | 103.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.580 | 3.620 | 3.730 | 3.560 | -0.020 | -0.549% | 150.30万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.310 | 3.640 | 3.640 | 3.310 | 0.330 | 9.970% | 128.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.270 | 3.310 | 3.440 | 3.270 | -0.030 | -0.898% | 74.66万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.220 | 3.340 | 3.350 | 3.210 | 0.030 | 0.906% | 67.36万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.160 | 3.310 | 3.400 | 3.150 | 0.110 | 3.438% | 113.15万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.150 | 3.200 | 3.200 | 2.980 | 0.040 | 1.266% | 80.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.210 | 3.160 | 3.260 | 3.100 | -0.030 | -0.940% | 76.36万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.380 | 3.190 | 3.490 | 3.160 | -0.210 | -6.176% | 90.72万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.250 | 3.400 | 3.470 | 3.220 | 0.100 | 3.030% | 94.65万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.180 | 3.300 | 3.350 | 3.110 | 0.020 | 0.610% | 91.83万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.330 | 3.280 | 3.390 | 3.190 | -0.050 | -1.502% | 81.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.550 | 3.330 | 3.620 | 3.330 | -0.330 | -9.016% | 121.97万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.270 | 3.660 | 3.660 | 3.220 | 0.330 | 9.910% | 140.97万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.320 | 3.330 | 3.520 | 3.250 | 0.020 | 0.604% | 108.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.570 | 3.310 | 3.590 | 3.270 | -0.260 | -7.283% | 124.36万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.850 | 3.570 | 3.860 | 3.570 | -0.400 | -10.076% | 157.57万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.010 | 3.970 | 4.190 | 3.810 | 0.160 | 4.199% | 285.81万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.810 | 3.810 | 3.810 | 3.810 | 0.350 | 10.116% | 37.06万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.400 | 3.460 | 3.570 | 3.380 | 0.040 | 1.170% | 95.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.300 | 3.420 | 3.440 | 3.290 | 0.080 | 2.395% | 89.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.240 | 3.340 | 3.450 | 3.180 | 0.100 | 3.086% | 98.46万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.360 | 3.240 | 3.440 | 3.180 | 0.040 | 1.250% | 88.84万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.220 | 3.200 | 3.280 | 3.170 | -0.050 | -1.538% | 48.21万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.280 | 3.250 | 3.370 | 3.230 | -0.050 | -1.515% | 52.09万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.380 | 3.300 | 3.410 | 3.230 | -0.120 | -3.509% | 60.21万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.350 | 3.420 | 3.490 | 3.350 | 0.020 | 0.588% | 51.30万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.410 | 3.400 | 3.420 | 3.270 | -0.050 | -1.449% | 61.63万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.470 | 3.450 | 3.480 | 3.390 | 0.020 | 0.583% | 42.92万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.500 | 3.430 | 3.510 | 3.410 | -0.090 | -2.557% | 46.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.570 | 3.520 | 3.570 | 3.440 | -0.010 | -0.283% | 50.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.430 | 3.530 | 3.530 | 3.420 | 0.130 | 3.824% | 64.40万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.390 | 3.400 | 3.450 | 3.330 | 0.040 | 1.190% | 63.88万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.380 | 3.360 | 3.420 | 3.330 | -0.060 | -1.754% | 54.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.550 | 3.420 | 3.560 | 3.390 | -0.170 | -4.735% | 74.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.720 | 3.590 | 3.730 | 3.520 | -0.060 | -1.644% | 66.70万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.750 | 3.650 | 3.820 | 3.650 | -0.240 | -6.170% | 73.82万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.850 | 3.890 | 4.050 | 3.710 | -0.030 | -0.765% | 111.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.020 | 3.920 | 4.080 | 3.900 | -0.190 | -4.623% | 100.86万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.210 | 4.110 | 4.290 | 4.030 | -0.190 | -4.419% | 136.12万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.400 | 4.300 | 4.580 | 4.300 | -0.030 | -0.693% | 140.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.290 | 4.330 | 4.510 | 3.990 | -0.100 | -2.257% | 147.47万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.260 | 4.430 | 4.500 | 4.250 | 0.170 | 3.991% | 199.71万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.700 | 4.260 | 4.740 | 4.230 | -0.440 | -9.362% | 248.23万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.800 | 4.700 | 5.020 | 4.630 | -0.320 | -6.375% | 294.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.980 | 5.020 | 5.250 | 4.960 | 0.250 | 5.241% | 456.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.340 | 4.770 | 4.770 | 4.340 | 0.430 | 9.908% | 189.73万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.360 | 4.340 | 4.460 | 4.300 | -0.210 | -4.615% | 123.78万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.310 | 4.550 | 4.770 | 4.270 | 0.210 | 4.839% | 180.33万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.450 | 4.340 | 4.530 | 4.300 | -0.280 | -6.061% | 98.73万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.890 | 4.620 | 4.900 | 4.570 | 0.120 | 2.667% | 151.94万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.560 | 4.500 | 4.580 | 4.390 | -0.080 | -1.747% | 54.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.460 | 4.580 | 4.720 | 4.430 | 0.120 | 2.691% | 84.19万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.700 | 4.460 | 4.730 | 4.450 | -0.200 | -4.292% | 60.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.780 | 4.660 | 4.850 | 4.640 | -0.130 | -2.714% | 82.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.750 | 4.790 | 4.880 | 4.680 | 0.040 | 0.842% | 102.40万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.720 | 4.750 | 4.800 | 4.650 | -0.020 | -0.419% | 62.33万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.670 | 4.770 | 4.880 | 4.670 | 0.080 | 1.706% | 75.22万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.620 | 4.690 | 4.760 | 4.570 | 0.080 | 1.735% | 50.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.470 | 4.610 | 4.640 | 4.450 | 0.080 | 1.766% | 50.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.410 | 4.530 | 4.600 | 4.380 | 0.120 | 2.721% | 55.17万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.250 | 4.410 | 4.470 | 4.210 | 0.130 | 3.037% | 50.43万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.370 | 4.280 | 4.410 | 4.260 | -0.120 | -2.727% | 42.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.500 | 4.400 | 4.510 | 4.360 | -0.060 | -1.345% | 34.51万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.440 | 4.460 | 4.570 | 4.380 | 0.010 | 0.225% | 31.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.560 | 4.450 | 4.570 | 4.450 | -0.110 | -2.412% | 47.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.610 | 4.560 | 4.640 | 4.550 | -0.100 | -2.146% | 42.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.750 | 4.660 | 4.760 | 4.630 | -0.120 | -2.510% | 49.51万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.800 | 4.780 | 4.800 | 4.750 | -0.100 | -2.049% | 49.35万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.800 | 4.880 | 4.900 | 4.750 | 0.080 | 1.667% | 55.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.770 | 4.800 | 4.810 | 4.750 | 0.020 | 0.418% | 34.76万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.880 | 4.780 | 4.890 | 4.750 | -0.120 | -2.449% | 54.72万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.800 | 4.900 | 4.960 | 4.740 | 0.130 | 2.725% | 69.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.740 | 4.770 | 4.840 | 4.710 | -0.050 | -1.037% | 38.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.810 | 4.820 | 4.920 | 4.790 | 0.070 | 1.474% | 47.75万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.850 | 4.750 | 4.850 | 4.740 | -0.160 | -3.259% | 44.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.840 | 4.910 | 4.950 | 4.770 | 0.000 | 0.000% | 62.65万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.670 | 4.800 | 4.930 | 4.520 | 0.000 | 0.000% | 60.31万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.920 | 4.680 | 4.950 | 4.670 | 0.000 | 0.000% | 62.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.020 | 4.920 | 5.070 | 4.900 | 0.000 | 0.000% | 62.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.110 | 5.080 | 5.140 | 5.030 | 0.000 | 0.000% | 53.66万 | 0.00亿 | 0.000% |