开山股份

sz300257 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.09

涨跌幅

-2.58%

成交量

6,595,100 股

成交额

100,846,096 元

换手率

0.69%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.49	15.09	15.59	15.02	-2.58%	6,595,100	100,846,096	0.69
2026-10-13	15.40	15.49	15.59	14.65	-1.53%	12,969,600	197,728,960	1.36
2026-10-12	16.10	15.73	16.16	15.66	-2.90%	9,345,000	148,130,096	0.98
2026-10-09	16.70	16.20	16.74	15.54	-3.23%	15,492,500	247,320,784	1.62
2026-10-08	17.41	16.74	17.64	16.52	-3.68%	9,491,400	160,186,048	0.99
2026-09-30	17.98	17.38	17.99	17.27	-2.36%	5,265,000	92,498,232	0.55
2026-09-29	17.83	17.80	18.02	17.51	-0.17%	6,139,700	109,274,016	0.64
2026-09-28	18.52	17.83	18.63	17.51	-4.40%	10,455,500	187,673,792	1.10
2026-09-24	19.32	18.65	19.44	18.58	-4.11%	7,760,800	146,406,592	0.81
2026-09-23	19.31	19.45	19.74	19.11	+0.83%	9,418,000	182,784,176	0.99
2026-09-22	20.03	19.29	20.21	19.24	-3.21%	11,162,500	219,161,488	1.17
2026-09-21	19.19	19.93	20.40	19.08	+4.07%	16,905,200	337,042,720	1.77
2026-09-18	18.06	19.15	19.27	17.89	+7.52%	14,927,600	279,204,832	1.56
2026-09-17	17.91	17.81	18.33	17.76	-1.11%	5,492,300	98,591,616	0.58
2026-09-16	17.86	18.01	18.18	17.58	+1.24%	8,518,700	152,338,016	0.89
2026-09-15	18.22	17.79	18.56	17.75	+0.34%	9,697,400	175,112,000	1.02
2026-09-14	17.78	17.73	17.99	17.23	-0.56%	7,298,000	128,904,816	0.76
2026-09-11	18.10	17.83	18.36	17.38	-2.89%	10,721,100	190,370,064	1.12
2026-09-10	18.60	18.36	18.69	17.69	-2.13%	16,257,500	296,296,160	1.70
2026-09-09	17.77	18.76	19.60	17.70	+5.57%	24,840,000	464,651,168	2.60
2026-09-08	17.73	17.77	17.97	17.43	-0.11%	7,516,400	133,230,944	0.79
2026-09-07	17.75	17.79	17.87	17.37	+1.66%	10,251,000	180,652,320	1.07
2026-09-04	17.74	17.50	18.42	17.43	-1.52%	17,584,700	315,240,192	1.84
2026-09-03	17.86	17.77	18.40	17.41	-2.09%	28,323,300	503,545,152	2.97
2026-09-02	19.61	18.15	20.38	18.05	+0.28%	34,852,100	666,889,280	3.65
2026-09-01	18.88	18.10	19.07	17.92	-4.69%	10,573,600	191,798,272	1.11
2026-08-31	18.58	18.99	19.03	18.45	+1.33%	6,054,500	113,608,320	0.63
2026-08-28	18.75	18.74	19.19	18.40	+0.92%	8,310,400	157,200,032	0.87
2026-08-27	17.99	18.57	18.66	17.81	+3.63%	8,457,900	155,116,560	0.89
2026-08-26	18.10	17.92	18.20	17.70	-0.11%	6,463,700	116,043,800	0.68

需要全历史数据与程序化访问？查看开山股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300257 获取全部历史日线。