开山股份(300257)股票信息
| 股票代码 | 300257 |
| 股票名称 | 开山股份 |
| 最新价/元 | 11.00 |
| 涨跌额/元 | 1.30 |
| 涨跌幅/% | 13.40 |
| 买入/元 | 11.00 |
| 卖出/元 | 11.02 |
| 昨收/元 | 9.70 |
| 今开/元 | 11.39 |
| 最高/元 | 11.39 |
| 最低/元 | 10.00 |
| 成交量/手 | 442311.64 |
| 成交额/万 | 46998.81 |
| 股净值/元 | 25.00 |
| 市净率 | 1.70 |
| 总市值/万 | 1092998.52 |
| 流通值/万 | 1050012.39 |
| 换手率/% | 4.63 |
| 入市日期 | 2011-08-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
开山股份(300257)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 11.39 | 11.00 | 1.30 | 13.40 | 442311.64 | 46998.81 | 4.63 |
| 2024-09-30 | 8.83 | 9.70 | 1.15 | 13.45 | 381347.54 | 35214.40 | 4.00 |
| 2024-09-27 | 8.32 | 8.55 | 0.35 | 4.27 | 234896.72 | 20016.06 | 2.46 |
| 2024-09-26 | 7.82 | 8.20 | 0.37 | 4.73 | 144027.99 | 11477.90 | 1.51 |
| 2024-09-25 | 7.93 | 7.83 | -0.04 | -0.51 | 131853.00 | 10488.75 | 1.38 |
| 2024-09-24 | 7.45 | 7.87 | 0.45 | 6.07 | 122666.00 | 9455.86 | 1.29 |
| 2024-09-23 | 7.46 | 7.42 | -0.03 | -0.40 | 45691.44 | 3399.68 | 0.48 |
| 2024-09-20 | 7.64 | 7.45 | -0.18 | -2.36 | 57545.44 | 4305.50 | 0.60 |
| 2024-09-19 | 7.49 | 7.63 | 0.17 | 2.28 | 51034.44 | 3878.89 | 0.53 |
| 2024-09-18 | 7.51 | 7.46 | -0.05 | -0.67 | 49129.00 | 3634.92 | 0.51 |
| 2024-09-13 | 7.66 | 7.51 | -0.15 | -1.96 | 32521.00 | 2457.35 | 0.34 |
| 2024-09-12 | 7.67 | 7.66 | -0.03 | -0.39 | 42735.17 | 3300.40 | 0.45 |
| 2024-09-11 | 7.60 | 7.69 | 0.07 | 0.92 | 43647.49 | 3338.37 | 0.46 |
| 2024-09-10 | 7.59 | 7.62 | 0.04 | 0.53 | 60856.88 | 4589.81 | 0.64 |
| 2024-09-09 | 7.60 | 7.58 | -0.08 | -1.04 | 47525.49 | 3606.04 | 0.50 |
| 2024-09-06 | 7.95 | 7.66 | -0.29 | -3.65 | 56708.49 | 4380.06 | 0.59 |
| 2024-09-05 | 7.85 | 7.95 | 0.12 | 1.53 | 42529.00 | 3381.19 | 0.45 |
| 2024-09-04 | 7.77 | 7.83 | 0.02 | 0.26 | 44681.73 | 3506.60 | 0.47 |
| 2024-09-03 | 7.80 | 7.81 | 0.02 | 0.26 | 45452.08 | 3542.25 | 0.48 |
| 2024-09-02 | 8.09 | 7.79 | -0.33 | -4.06 | 64166.90 | 5077.77 | 0.67 |
| 2024-08-30 | 8.05 | 8.12 | 0.13 | 1.63 | 59973.00 | 4877.43 | 0.63 |
| 2024-08-29 | 7.75 | 7.99 | 0.22 | 2.83 | 54190.00 | 4286.59 | 0.57 |
| 2024-08-28 | 7.71 | 7.77 | 0.03 | 0.39 | 44239.00 | 3441.41 | 0.46 |
| 2024-08-27 | 7.89 | 7.74 | -0.15 | -1.90 | 86890.38 | 6681.53 | 0.91 |
| 2024-08-26 | 7.90 | 7.89 | -0.01 | -0.13 | 52642.01 | 4171.61 | 0.55 |
| 2024-08-23 | 7.90 | 7.90 | -0.14 | -1.74 | 54268.00 | 4289.79 | 0.57 |
| 2024-08-22 | 8.05 | 8.04 | 0.01 | 0.13 | 52781.00 | 4240.58 | 0.55 |
| 2024-08-21 | 8.11 | 8.03 | -0.10 | -1.23 | 40397.00 | 3265.11 | 0.42 |
| 2024-08-20 | 8.34 | 8.13 | -0.17 | -2.05 | 44815.32 | 3652.31 | 0.47 |
| 2024-08-19 | 8.25 | 8.30 | 0.05 | 0.61 | 61255.09 | 5135.23 | 0.64 |
| 2024-08-16 | 8.56 | 8.25 | -0.32 | -3.73 | 69370.22 | 5792.14 | 0.73 |
| 2024-08-15 | 8.42 | 8.57 | 0.13 | 1.54 | 55755.66 | 4764.94 | 0.58 |
| 2024-08-14 | 8.61 | 8.44 | -0.23 | -2.65 | 36512.00 | 3110.78 | 0.38 |
| 2024-08-13 | 8.58 | 8.67 | 0.07 | 0.81 | 24908.00 | 2143.37 | 0.26 |
| 2024-08-12 | 8.70 | 8.60 | -0.10 | -1.15 | 30183.00 | 2602.17 | 0.32 |
| 2024-08-09 | 8.80 | 8.70 | -0.08 | -0.91 | 36862.00 | 3222.65 | 0.39 |
| 2024-08-08 | 8.80 | 8.78 | -0.06 | -0.68 | 49118.00 | 4298.39 | 0.51 |
| 2024-08-07 | 9.08 | 8.84 | -0.12 | -1.34 | 37801.00 | 3351.43 | 0.40 |
| 2024-08-06 | 8.85 | 8.96 | 0.24 | 2.75 | 57426.76 | 5120.40 | 0.60 |
| 2024-08-05 | 8.91 | 8.72 | -0.24 | -2.68 | 51444.00 | 4577.97 | 0.54 |
| 2024-08-02 | 9.12 | 8.96 | -0.18 | -1.97 | 41309.55 | 3753.46 | 0.43 |
| 2024-08-01 | 9.25 | 9.14 | -0.10 | -1.08 | 42498.00 | 3900.96 | 0.45 |
| 2024-07-31 | 8.74 | 9.24 | 0.49 | 5.60 | 63030.34 | 5711.94 | 0.66 |
| 2024-07-30 | 8.75 | 8.75 | 0.00 | 0.00 | 37338.30 | 3247.64 | 0.39 |
| 2024-07-29 | 8.87 | 8.75 | -0.14 | -1.58 | 44866.95 | 3938.38 | 0.47 |
| 2024-07-26 | 8.81 | 8.89 | 0.09 | 1.02 | 39928.21 | 3559.39 | 0.42 |
| 2024-07-25 | 8.67 | 8.80 | 0.07 | 0.80 | 42868.00 | 3786.45 | 0.45 |
| 2024-07-24 | 8.86 | 8.73 | -0.16 | -1.80 | 48048.35 | 4210.85 | 0.50 |
| 2024-07-23 | 9.12 | 8.89 | -0.24 | -2.63 | 51018.49 | 4600.72 | 0.53 |
| 2024-07-22 | 9.21 | 9.13 | -0.09 | -0.98 | 30734.80 | 2807.33 | 0.32 |
| 2024-07-19 | 9.09 | 9.22 | 0.07 | 0.77 | 34492.00 | 3168.15 | 0.36 |
| 2024-07-18 | 9.05 | 9.15 | 0.04 | 0.44 | 39522.90 | 3583.26 | 0.41 |
| 2024-07-17 | 9.10 | 9.11 | 0.03 | 0.33 | 39104.00 | 3548.72 | 0.41 |
| 2024-07-16 | 9.11 | 9.08 | -0.07 | -0.77 | 26560.00 | 2414.50 | 0.28 |
| 2024-07-15 | 9.27 | 9.15 | -0.14 | -1.51 | 35460.69 | 3248.23 | 0.37 |
| 2024-07-12 | 9.52 | 9.29 | -0.21 | -2.21 | 40303.69 | 3768.27 | 0.42 |
| 2024-07-11 | 9.37 | 9.50 | 0.27 | 2.93 | 67799.30 | 6407.51 | 0.71 |
| 2024-07-10 | 8.92 | 9.23 | 0.27 | 3.01 | 74665.73 | 6903.03 | 0.78 |
| 2024-07-09 | 9.00 | 9.06 | 0.01 | 0.11 | 64025.38 | 5779.30 | 0.67 |
| 2024-07-08 | 9.51 | 9.05 | -0.38 | -4.03 | 61143.00 | 5595.34 | 0.64 |
| 2024-07-05 | 9.37 | 9.43 | 0.05 | 0.53 | 43123.00 | 4025.24 | 0.45 |
| 2024-07-04 | 9.78 | 9.38 | -0.32 | -3.30 | 46381.00 | 4401.06 | 0.49 |
| 2024-07-03 | 9.88 | 9.70 | -0.16 | -1.62 | 38757.00 | 3787.17 | 0.41 |
| 2024-07-02 | 10.06 | 9.86 | -0.17 | -1.70 | 36103.00 | 3577.75 | 0.38 |
| 2024-07-01 | 10.16 | 10.03 | -0.07 | -0.69 | 45577.00 | 4540.89 | 0.48 |
| 2024-06-28 | 10.22 | 10.10 | 0.00 | 0.00 | 38565.62 | 3939.41 | 0.40 |
| 2024-06-27 | 10.45 | 10.10 | -0.29 | -2.79 | 35856.00 | 3669.53 | 0.38 |
| 2024-06-26 | 10.07 | 10.39 | 0.27 | 2.67 | 38864.19 | 3962.39 | 0.41 |
| 2024-06-25 | 10.15 | 10.12 | 0.04 | 0.40 | 40955.00 | 4156.12 | 0.43 |
| 2024-06-24 | 10.48 | 10.08 | -0.48 | -4.55 | 77758.19 | 7939.26 | 0.81 |
| 2024-06-21 | 10.86 | 10.56 | -0.33 | -3.03 | 44203.14 | 4733.93 | 0.46 |
| 2024-06-20 | 11.15 | 10.89 | -0.27 | -2.42 | 39046.00 | 4291.04 | 0.41 |
| 2024-06-19 | 11.41 | 11.16 | -0.25 | -2.19 | 34767.00 | 3903.30 | 0.36 |
| 2024-06-18 | 11.27 | 11.41 | 0.20 | 1.78 | 44117.45 | 5010.45 | 0.46 |
| 2024-06-17 | 11.35 | 11.21 | -0.20 | -1.75 | 62933.70 | 7094.34 | 0.66 |
| 2024-06-14 | 11.35 | 11.41 | 0.03 | 0.26 | 106744.18 | 12073.75 | 1.12 |
| 2024-06-13 | 11.21 | 11.38 | 0.20 | 1.79 | 79669.44 | 8982.76 | 0.83 |
| 2024-06-12 | 11.26 | 11.18 | -0.09 | -0.80 | 32947.20 | 3701.56 | 0.35 |
| 2024-06-11 | 11.13 | 11.27 | 0.11 | 0.99 | 31643.92 | 3518.62 | 0.33 |
| 2024-06-07 | 11.14 | 11.16 | 0.16 | 1.46 | 35338.47 | 3918.47 | 0.37 |
| 2024-06-06 | 11.19 | 11.00 | -0.17 | -1.52 | 50148.39 | 5527.30 | 0.53 |
| 2024-06-05 | 11.43 | 11.17 | -0.28 | -2.45 | 44432.73 | 5022.58 | 0.47 |
| 2024-06-04 | 11.63 | 11.45 | -0.17 | -1.46 | 45806.71 | 5233.80 | 0.48 |
| 2024-06-03 | 11.93 | 11.62 | -0.31 | -2.60 | 82253.04 | 9561.69 | 0.86 |
| 2024-05-31 | 11.87 | 11.93 | 0.14 | 1.19 | 63888.00 | 7642.71 | 0.67 |
| 2024-05-30 | 11.63 | 11.79 | 0.22 | 1.90 | 48274.00 | 5678.27 | 0.51 |
| 2024-05-29 | 11.67 | 11.57 | -0.13 | -1.11 | 40883.73 | 4738.18 | 0.43 |
| 2024-05-28 | 11.88 | 11.70 | -0.18 | -1.52 | 38482.02 | 4513.83 | 0.40 |
| 2024-05-27 | 11.70 | 11.88 | 0.16 | 1.37 | 57499.15 | 6742.97 | 0.60 |
| 2024-05-24 | 11.47 | 11.72 | 0.14 | 1.21 | 61323.05 | 7154.22 | 0.64 |
| 2024-05-23 | 11.73 | 11.58 | -0.21 | -1.78 | 82213.00 | 9455.47 | 0.86 |
| 2024-05-22 | 11.92 | 11.79 | -0.16 | -1.34 | 65300.00 | 7717.21 | 0.68 |
| 2024-05-21 | 12.00 | 11.95 | -0.04 | -0.33 | 40893.00 | 4880.68 | 0.43 |
| 2024-05-20 | 12.22 | 11.99 | -0.23 | -1.88 | 75648.04 | 9125.20 | 0.79 |
| 2024-05-17 | 12.12 | 12.22 | 0.12 | 0.99 | 47343.07 | 5760.74 | 0.50 |
| 2024-05-16 | 12.37 | 12.10 | -0.33 | -2.66 | 74164.73 | 9111.95 | 0.78 |
| 2024-05-15 | 13.02 | 12.43 | -0.61 | -4.68 | 75060.00 | 9510.33 | 0.79 |
| 2024-05-14 | 12.90 | 13.04 | -0.08 | -0.61 | 113555.00 | 14970.41 | 1.19 |
| 2024-05-13 | 12.41 | 13.12 | 0.34 | 2.66 | 159149.84 | 20715.73 | 1.67 |
| 2024-05-10 | 12.66 | 12.78 | 0.03 | 0.24 | 105438.51 | 13358.49 | 1.10 |
日K线
周K线
月K线
