开润股份

sz300577 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）

17.80

涨跌幅

-2.14%

成交量

1,410,200 股

成交额

25,218,702 元

换手率

0.99%

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	18.10	17.80	18.19	17.73	-2.14%	1,410,200	25,218,702	0.99
2026-10-13	18.48	18.19	18.49	17.74	-1.57%	2,665,100	48,262,432	1.87
2026-10-12	18.02	18.48	19.17	18.02	+2.10%	5,311,500	99,267,320	3.73
2026-10-09	18.23	18.10	18.27	17.54	-0.71%	2,474,700	44,291,872	1.74
2026-10-08	18.54	18.23	18.60	18.10	-1.46%	1,410,700	25,839,164	0.99
2026-09-30	18.93	18.50	18.94	18.40	-0.80%	918,400	17,048,732	0.64
2026-09-29	18.67	18.65	18.87	18.58	-0.53%	1,459,400	27,323,930	1.02
2026-09-28	19.46	18.75	19.51	18.70	-3.05%	1,594,800	30,193,256	1.12
2026-09-24	19.27	19.34	19.62	19.22	-0.31%	1,207,000	23,461,268	0.85
2026-09-23	19.99	19.40	19.99	19.31	-4.20%	2,604,100	50,886,136	1.83
2026-09-22	19.94	20.25	20.30	19.92	+1.55%	3,222,000	64,876,980	2.26
2026-09-21	20.00	19.94	20.13	19.62	-0.30%	2,737,700	54,293,764	1.92
2026-09-18	20.23	20.00	20.65	20.00	-0.65%	3,562,800	72,203,368	2.50
2026-09-17	20.16	20.13	20.23	19.85	-0.69%	2,125,800	42,507,308	1.49
2026-09-16	19.57	20.27	20.30	19.45	+3.95%	3,113,800	62,471,064	2.18
2026-09-15	19.60	19.50	20.00	19.45	-1.12%	1,652,100	32,448,942	1.16
2026-09-14	19.51	19.72	20.19	19.51	+0.51%	2,769,300	54,957,852	1.94
2026-09-11	19.76	19.62	20.31	19.22	-1.80%	4,250,200	83,281,008	2.98
2026-09-10	20.91	19.98	20.91	19.66	-7.46%	7,324,400	147,667,440	5.14
2026-09-09	20.45	21.59	21.88	20.13	+5.83%	6,843,700	143,453,872	4.80
2026-09-08	20.46	20.40	20.54	20.05	+0.10%	2,272,400	46,023,928	1.59
2026-09-07	19.87	20.38	20.54	19.75	+2.36%	2,574,900	52,249,172	1.81
2026-09-04	20.12	19.91	20.64	19.89	-1.04%	2,863,000	57,854,856	2.01
2026-09-03	20.00	20.12	20.25	19.80	+0.95%	3,263,900	65,356,840	2.29
2026-09-02	19.78	19.93	20.15	19.50	-0.30%	3,022,700	59,813,392	2.12
2026-09-01	19.56	19.99	20.57	19.43	+1.99%	6,045,400	121,285,456	4.24
2026-08-31	19.16	19.60	19.77	19.00	+2.30%	4,015,200	78,310,936	2.82
2026-08-28	19.13	19.16	19.41	18.80	+0.16%	3,539,100	67,837,008	2.48
2026-08-27	18.11	19.13	19.27	18.01	+4.82%	6,583,500	123,859,128	4.62
2026-08-26	17.75	18.25	18.45	17.62	+4.11%	4,933,700	89,283,120	3.46

需要全历史数据与程序化访问？查看开润股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300577 获取全部历史日线。