| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 首开股份[600376] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 首开股份[600376]
北京首都开发股份有限公司(沪市股票简称:首开股份;股票代码:600376),2001年3月12日在上海证交所挂牌上市,是北京首都开发控股(集团)有限公司控股的大型国有房地产上市公司,拥有国家一级开发资质和30多年丰富行业开发经验。为实现建筑与环境和谐共生,首开地产起全面推进绿色发展战略,一大批项目获得绿色建筑星级认证。2017年公司绿色建筑方面做出了显著成绩,苏州首开如院项目获得绿色建筑设计二星标识,首开杭州金茂府项目获得绿色建筑设计三星标识,北京朝阳区小红门乡肖村公共租赁住房项目获得健康建筑二星设计标识、上海宝山区顾村项目获得健康建筑三星设计标识,无锡蠡湖金茂府项目获得英国BREEAM三星设计认证。首开地产获评“2017中国绿色地产TOP10”,“2017中国绿色地产(住宅)TOP10”,“2017中国绿色地产运行典范第3名”,北京国风尚樾项目获“2017中国绿色楼盘TOP10”。 经营范围：房地产开发、商品房销售、房屋租赁;建筑工程咨询;室内外装饰装潢;技术开发、技术服务;销售自行开发的产品;购销建筑材料、化工轻工材料、工艺美术品、家具、机械电器设备(汽车除外)、五金交电、纺织品、百货、计算机软硬件、日用杂品;经贸信息咨询;劳务服务。 |
|
|
首开股份[600376]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 首开股份[600376] | 2021-09-17 | 5.170 | -1.90% | -0.10 | 4.54万 | 2,359.63万 | 5.300 | 5.130 | 5.290 | 5.270 |
| 首开股份[600376] | 2021-09-16 | 5.270 | 0.38% | 0.02 | 6.10万 | 3,220.51万 | 5.330 | 5.210 | 5.290 | 5.250 |
| 首开股份[600376] | 2021-09-15 | 5.250 | -2.23% | -0.12 | 6.22万 | 3,275.50万 | 5.360 | 5.230 | 5.350 | 5.370 |
| 首开股份[600376] | 2021-09-14 | 5.370 | -1.83% | -0.10 | 6.01万 | 3,255.77万 | 5.520 | 5.330 | 5.500 | 5.470 |
| 首开股份[600376] | 2021-09-13 | 5.470 | 1.11% | 0.06 | 8.42万 | 4,557.31万 | 5.510 | 5.320 | 5.440 | 5.410 |
| 首开股份[600376] | 2021-09-10 | 5.410 | -1.10% | -0.06 | 9.16万 | 4,983.50万 | 5.550 | 5.350 | 5.540 | 5.470 |
| 首开股份[600376] | 2021-09-09 | 5.470 | 1.11% | 0.06 | 5.62万 | 3,058.35万 | 5.500 | 5.360 | 5.410 | 5.410 |
| 首开股份[600376] | 2021-09-08 | 5.410 | 1.50% | 0.08 | 5.83万 | 3,144.86万 | 5.420 | 5.330 | 5.370 | 5.330 |
| 首开股份[600376] | 2021-09-07 | 5.330 | 0.00% | 0.00 | 8.63万 | 4,611.51万 | 5.410 | 5.300 | 5.350 | 5.330 |
| 首开股份[600376] | 2021-09-06 | 5.330 | -0.37% | -0.02 | 5.34万 | 2,859.71万 | 5.390 | 5.310 | 5.370 | 5.350 |
| 首开股份[600376] | 2021-09-03 | 5.350 | 1.52% | 0.08 | 8.17万 | 4,379.85万 | 5.470 | 5.290 | 5.370 | 5.270 |
| 首开股份[600376] | 2021-09-02 | 5.270 | -0.38% | -0.02 | 6.05万 | 3,188.85万 | 5.310 | 5.240 | 5.280 | 5.290 |
| 首开股份[600376] | 2021-09-01 | 5.290 | 1.93% | 0.10 | 7.42万 | 3,904.38万 | 5.310 | 5.170 | 5.200 | 5.190 |
| 首开股份[600376] | 2021-08-31 | 5.190 | 3.39% | 0.17 | 9.69万 | 4,973.65万 | 5.200 | 5.060 | 5.060 | 5.020 |
| 首开股份[600376] | 2021-08-30 | 5.020 | -2.52% | -0.13 | 6.93万 | 3,524.16万 | 5.180 | 5.010 | 5.170 | 5.150 |
| 首开股份[600376] | 2021-08-27 | 5.150 | 0.59% | 0.03 | 5.09万 | 2,615.39万 | 5.170 | 5.090 | 5.110 | 5.120 |
| 首开股份[600376] | 2021-08-26 | 5.120 | 0.59% | 0.03 | 7.38万 | 3,805.39万 | 5.230 | 5.060 | 5.060 | 5.090 |
| 首开股份[600376] | 2021-08-25 | 5.090 | 1.39% | 0.07 | 5.90万 | 2,996.63万 | 5.160 | 4.980 | 5.020 | 5.020 |
| 首开股份[600376] | 2021-08-24 | 5.020 | 1.01% | 0.05 | 5.95万 | 2,992.05万 | 5.050 | 4.980 | 5.010 | 4.970 |
| 首开股份[600376] | 2021-08-23 | 4.970 | -0.20% | -0.01 | 4.63万 | 2,313.89万 | 5.030 | 4.960 | 5.000 | 4.980 |
| 首开股份[600376] | 2021-08-20 | 4.980 | 1.01% | 0.05 | 4.07万 | 2,023.31万 | 5.000 | 4.920 | 4.950 | 4.930 |
| 首开股份[600376] | 2021-08-19 | 4.930 | -1.79% | -0.09 | 2.91万 | 1,440.53万 | 5.050 | 4.910 | 5.000 | 5.020 |
| 首开股份[600376] | 2021-08-18 | 5.020 | 0.40% | 0.02 | 3.06万 | 1,529.28万 | 5.040 | 4.960 | 4.980 | 5.000 |
| 首开股份[600376] | 2021-08-17 | 5.000 | 0.40% | 0.02 | 4.44万 | 2,232.49万 | 5.080 | 4.960 | 4.960 | 4.980 |
| 首开股份[600376] | 2021-08-16 | 4.980 | 1.22% | 0.06 | 5.32万 | 2,663.68万 | 5.070 | 4.920 | 4.950 | 4.920 |
| 首开股份[600376] | 2021-08-13 | 4.920 | -0.40% | -0.02 | 3.12万 | 1,535.63万 | 4.990 | 4.880 | 4.970 | 4.940 |
| 首开股份[600376] | 2021-08-12 | 4.940 | -0.40% | -0.02 | 5.17万 | 2,574.58万 | 5.010 | 4.940 | 5.000 | 4.960 |
| 首开股份[600376] | 2021-08-11 | 4.960 | 2.06% | 0.10 | 6.25万 | 3,120.45万 | 5.060 | 4.880 | 4.880 | 4.860 |
| 首开股份[600376] | 2021-08-10 | 4.860 | 0.00% | 0.00 | 4.24万 | 2,053.34万 | 4.890 | 4.780 | 4.860 | 4.860 |
| 首开股份[600376] | 2021-08-09 | 4.860 | 4.29% | 0.20 | 10.38万 | 5,003.46万 | 4.910 | 4.670 | 4.670 | 4.660 |
| 首开股份[600376] | 2021-08-06 | 4.660 | 0.22% | 0.01 | 3.60万 | 1,673.56万 | 4.680 | 4.600 | 4.670 | 4.650 |
| 首开股份[600376] | 2021-08-05 | 4.650 | 0.65% | 0.03 | 3.96万 | 1,852.29万 | 4.740 | 4.620 | 4.640 | 4.620 |
| 首开股份[600376] | 2021-08-04 | 4.620 | -2.33% | -0.11 | 4.78万 | 2,231.10万 | 4.730 | 4.620 | 4.730 | 4.730 |
| 首开股份[600376] | 2021-08-03 | 4.730 | 0.64% | 0.03 | 4.74万 | 2,232.57万 | 4.750 | 4.660 | 4.700 | 4.700 |
| 首开股份[600376] | 2021-08-02 | 4.700 | -1.26% | -0.06 | 6.18万 | 2,912.09万 | 4.790 | 4.640 | 4.790 | 4.760 |
| 首开股份[600376] | 2021-07-30 | 4.760 | -2.06% | -0.10 | 3.56万 | 1,704.52万 | 4.840 | 4.760 | 4.840 | 4.860 |
| 首开股份[600376] | 2021-07-29 | 4.860 | -2.02% | -0.10 | 4.63万 | 2,256.28万 | 4.970 | 4.830 | 4.960 | 4.960 |
| 首开股份[600376] | 2021-07-28 | 4.960 | 2.06% | 0.10 | 7.12万 | 3,500.85万 | 5.000 | 4.820 | 4.840 | 4.860 |
| 首开股份[600376] | 2021-07-27 | 4.860 | -0.82% | -0.04 | 6.66万 | 3,205.35万 | 4.940 | 4.750 | 4.940 | 4.900 |
| 首开股份[600376] | 2021-07-26 | 4.900 | -2.39% | -0.12 | 5.46万 | 2,696.04万 | 5.030 | 4.890 | 5.010 | 5.020 |
| 首开股份[600376] | 2021-07-23 | 5.020 | -0.59% | -0.03 | 2.79万 | 1,399.29万 | 5.060 | 5.000 | 5.040 | 5.050 |
| 首开股份[600376] | 2021-07-22 | 5.050 | -0.59% | -0.03 | 3.06万 | 1,549.76万 | 5.110 | 5.020 | 5.080 | 5.080 |
| 首开股份[600376] | 2021-07-21 | 5.080 | -0.78% | -0.04 | 2.09万 | 1,066.58万 | 5.160 | 5.060 | 5.130 | 5.120 |
| 首开股份[600376] | 2021-07-20 | 5.120 | 1.19% | 0.06 | 3.39万 | 1,728.35万 | 5.140 | 5.040 | 5.060 | 5.060 |
| 首开股份[600376] | 2021-07-19 | 5.060 | -0.59% | -0.03 | 3.65万 | 1,844.65万 | 5.090 | 5.010 | 5.080 | 5.090 |
| 首开股份[600376] | 2021-07-16 | 5.090 | -1.17% | -0.06 | 4.56万 | 2,338.90万 | 5.200 | 5.090 | 5.150 | 5.150 |
| 首开股份[600376] | 2021-07-15 | 5.150 | -0.96% | -0.05 | 3.20万 | 1,655.25万 | 5.220 | 5.150 | 5.200 | 5.200 |
| 首开股份[600376] | 2021-07-14 | 5.200 | 0.00% | 0.00 | 2.65万 | 1,375.12万 | 5.230 | 5.170 | 5.200 | 5.200 |
| 首开股份[600376] | 2021-07-13 | 5.200 | -0.19% | -0.01 | 2.66万 | 1,386.90万 | 5.230 | 5.190 | 5.210 | 5.210 |
| 首开股份[600376] | 2021-07-12 | 5.210 | -0.57% | -0.03 | 3.10万 | 1,619.70万 | 5.270 | 5.200 | 5.250 | 5.240 |
| 首开股份[600376] | 2021-07-09 | 5.240 | 0.19% | 0.01 | 2.67万 | 1,401.28万 | 5.280 | 5.220 | 5.240 | 5.230 |
| 首开股份[600376] | 2021-07-08 | 5.230 | -0.19% | -0.01 | 4.97万 | 2,593.39万 | 5.280 | 5.190 | 5.260 | 5.240 |
| XD首开股[600376] | 2021-07-07 | 5.240 | -2.06% | -0.11 | 9.17万 | 4,837.17万 | 5.330 | 5.240 | 5.330 | 5.350 |
| 首开股份[600376] | 2021-07-06 | 5.750 | 1.05% | 0.06 | 9.65万 | 5,517.35万 | 5.770 | 5.650 | 5.670 | 5.690 |
| 首开股份[600376] | 2021-07-05 | 5.690 | -0.18% | -0.01 | 3.82万 | 2,168.24万 | 5.720 | 5.650 | 5.710 | 5.700 |
| 首开股份[600376] | 2021-07-02 | 5.700 | 0.53% | 0.03 | 5.40万 | 3,083.45万 | 5.750 | 5.650 | 5.700 | 5.670 |
| 首开股份[600376] | 2021-07-01 | 5.670 | 1.25% | 0.07 | 4.96万 | 2,813.34万 | 5.720 | 5.580 | 5.610 | 5.600 |
| 首开股份[600376] | 2021-06-30 | 5.600 | -0.18% | -0.01 | 3.77万 | 2,113.46万 | 5.640 | 5.580 | 5.630 | 5.610 |
| 首开股份[600376] | 2021-06-29 | 5.610 | 0.36% | 0.02 | 3.61万 | 2,015.69万 | 5.620 | 5.550 | 5.580 | 5.590 |
| 首开股份[600376] | 2021-06-28 | 5.590 | -1.06% | -0.06 | 2.76万 | 1,546.97万 | 5.670 | 5.560 | 5.650 | 5.650 |
| 首开股份[600376] | 2021-06-25 | 5.650 | 0.00% | 0.00 | 2.72万 | 1,533.55万 | 5.670 | 5.610 | 5.670 | 5.650 |
| 首开股份[600376] | 2021-06-24 | 5.650 | 0.89% | 0.05 | 3.95万 | 2,231.56万 | 5.680 | 5.580 | 5.600 | 5.600 |
| 首开股份[600376] | 2021-06-23 | 5.600 | -0.18% | -0.01 | 3.62万 | 2,023.59万 | 5.640 | 5.560 | 5.610 | 5.610 |
| 首开股份[600376] | 2021-06-22 | 5.610 | 0.72% | 0.04 | 3.22万 | 1,810.09万 | 5.650 | 5.550 | 5.580 | 5.570 |
| 首开股份[600376] | 2021-06-21 | 5.570 | -0.36% | -0.02 | 2.60万 | 1,453.28万 | 5.620 | 5.560 | 5.600 | 5.590 |
| 首开股份[600376] | 2021-06-18 | 5.590 | 0.00% | 0.00 | 3.73万 | 2,082.40万 | 5.620 | 5.530 | 5.610 | 5.590 |
| 首开股份[600376] | 2021-06-17 | 5.590 | -1.76% | -0.10 | 4.75万 | 2,676.83万 | 5.710 | 5.580 | 5.690 | 5.690 |
| 首开股份[600376] | 2021-06-16 | 5.690 | 0.53% | 0.03 | 3.32万 | 1,882.55万 | 5.710 | 5.620 | 5.650 | 5.660 |
| 首开股份[600376] | 2021-06-15 | 5.660 | -0.88% | -0.05 | 3.53万 | 2,003.84万 | 5.710 | 5.640 | 5.710 | 5.710 |
| 首开股份[600376] | 2021-06-11 | 5.710 | 0.18% | 0.01 | 4.22万 | 2,410.89万 | 5.740 | 5.690 | 5.700 | 5.700 |
| 首开股份[600376] | 2021-06-10 | 5.700 | -0.52% | -0.03 | 3.27万 | 1,865.99万 | 5.740 | 5.690 | 5.730 | 5.730 |
| 首开股份[600376] | 2021-06-09 | 5.730 | 0.35% | 0.02 | 3.61万 | 2,066.84万 | 5.740 | 5.690 | 5.710 | 5.710 |
| 首开股份[600376] | 2021-06-08 | 5.710 | 0.35% | 0.02 | 3.12万 | 1,776.77万 | 5.730 | 5.670 | 5.690 | 5.690 |
| 首开股份[600376] | 2021-06-07 | 5.690 | -0.52% | -0.03 | 3.33万 | 1,903.71万 | 5.740 | 5.680 | 5.680 | 5.720 |
| 首开股份[600376] | 2021-06-04 | 5.720 | -0.17% | -0.01 | 3.14万 | 1,792.20万 | 5.740 | 5.690 | 5.730 | 5.730 |
| 首开股份[600376] | 2021-06-03 | 5.730 | 0.53% | 0.03 | 4.72万 | 2,700.96万 | 5.750 | 5.700 | 5.700 | 5.700 |
| 首开股份[600376] | 2021-06-02 | 5.700 | 0.71% | 0.04 | 4.72万 | 2,691.99万 | 5.730 | 5.650 | 5.660 | 5.660 |
| 首开股份[600376] | 2021-06-01 | 5.660 | -0.53% | -0.03 | 3.51万 | 1,990.90万 | 5.730 | 5.650 | 5.690 | 5.690 |
| 首开股份[600376] | 2021-05-31 | 5.690 | -0.70% | -0.04 | 3.94万 | 2,245.54万 | 5.740 | 5.670 | 5.730 | 5.730 |
| 首开股份[600376] | 2021-05-28 | 5.730 | 0.17% | 0.01 | 3.21万 | 1,836.08万 | 5.760 | 5.690 | 5.710 | 5.720 |
| 首开股份[600376] | 2021-05-27 | 5.720 | 0.00% | 0.00 | 3.98万 | 2,284.32万 | 5.760 | 5.700 | 5.720 | 5.720 |
| 首开股份[600376] | 2021-05-26 | 5.720 | 1.24% | 0.07 | 5.24万 | 2,985.09万 | 5.730 | 5.640 | 5.660 | 5.650 |
| 首开股份[600376] | 2021-05-25 | 5.650 | 0.00% | 0.00 | 3.69万 | 2,088.29万 | 5.690 | 5.610 | 5.650 | 5.650 |
| 首开股份[600376] | 2021-05-24 | 5.650 | 0.53% | 0.03 | 4.52万 | 2,559.25万 | 5.720 | 5.610 | 5.650 | 5.620 |
| 首开股份[600376] | 2021-05-21 | 5.620 | -0.18% | -0.01 | 3.20万 | 1,804.79万 | 5.670 | 5.610 | 5.640 | 5.630 |
| 首开股份[600376] | 2021-05-20 | 5.630 | 0.36% | 0.02 | 4.81万 | 2,710.86万 | 5.660 | 5.580 | 5.620 | 5.610 |
| 首开股份[600376] | 2021-05-19 | 5.610 | -0.88% | -0.05 | 4.38万 | 2,455.78万 | 5.660 | 5.590 | 5.660 | 5.660 |
| 首开股份[600376] | 2021-05-18 | 5.660 | 0.71% | 0.04 | 5.39万 | 3,048.22万 | 5.690 | 5.610 | 5.620 | 5.620 |
| 首开股份[600376] | 2021-05-17 | 5.620 | 0.00% | 0.00 | 6.08万 | 3,416.72万 | 5.640 | 5.590 | 5.610 | 5.620 |
| 首开股份[600376] | 2021-05-14 | 5.620 | 0.00% | 0.00 | 8.19万 | 4,608.75万 | 5.670 | 5.600 | 5.630 | 5.620 |
| 首开股份[600376] | 2021-05-13 | 5.620 | 0.72% | 0.04 | 6.74万 | 3,779.40万 | 5.640 | 5.560 | 5.560 | 5.580 |
| 首开股份[600376] | 2021-05-12 | 5.580 | 0.54% | 0.03 | 5.94万 | 3,303.59万 | 5.600 | 5.520 | 5.530 | 5.550 |
| 首开股份[600376] | 2021-05-11 | 5.550 | 1.83% | 0.10 | 6.98万 | 3,845.36万 | 5.560 | 5.440 | 5.460 | 5.450 |
| 首开股份[600376] | 2021-05-10 | 5.450 | -0.37% | -0.02 | 7.41万 | 4,046.56万 | 5.500 | 5.430 | 5.480 | 5.470 |
| 首开股份[600376] | 2021-05-07 | 5.470 | -0.36% | -0.02 | 9.45万 | 5,170.55万 | 5.510 | 5.440 | 5.500 | 5.490 |
| 首开股份[600376] | 2021-05-06 | 5.490 | -1.79% | -0.10 | 15.92万 | 8,788.01万 | 5.640 | 5.470 | 5.620 | 5.590 |
| 首开股份[600376] | 2021-04-30 | 5.590 | -9.55% | -0.59 | 27.76万 | 1.57亿 | 5.960 | 5.560 | 5.920 | 6.180 |
| 首开股份[600376] | 2021-04-29 | 6.180 | -1.12% | -0.07 | 5.13万 | 3,172.14万 | 6.250 | 6.130 | 6.210 | 6.250 |
| 首开股份[600376] | 2021-04-28 | 6.250 | 1.79% | 0.11 | 8.68万 | 5,370.43万 | 6.260 | 6.100 | 6.150 | 6.140 |
| 首开股份[600376] | 2021-04-27 | 6.140 | 0.82% | 0.05 | 8.26万 | 5,071.33万 | 6.190 | 6.080 | 6.120 | 6.090 |
| 首开股份[600376] | 2021-04-26 | 6.090 | -1.62% | -0.10 | 10.16万 | 6,189.31万 | 6.180 | 6.050 | 6.150 | 6.190 |
| 首开股份[600376] | 2021-04-23 | 6.190 | 0.00% | 0.00 | 7.00万 | 4,302.01万 | 6.210 | 6.090 | 6.210 | 6.190 |
| 首开股份[600376] | 2021-04-22 | 6.190 | -1.90% | -0.12 | 10.18万 | 6,329.42万 | 6.350 | 6.170 | 6.330 | 6.310 |
| 首开股份[600376] | 2021-04-21 | 6.310 | 2.10% | 0.13 | 17.99万 | 1.13亿 | 6.360 | 6.170 | 6.190 | 6.180 |
| 首开股份[600376] | 2021-04-20 | 6.180 | 2.15% | 0.13 | 20.09万 | 1.24亿 | 6.250 | 6.090 | 6.100 | 6.050 |
| 首开股份[600376] | 2021-04-19 | 6.050 | 2.02% | 0.12 | 40.42万 | 2.50亿 | 6.490 | 6.020 | 6.020 | 5.930 |
| 首开股份[600376] | 2021-04-16 | 5.930 | 2.24% | 0.13 | 8.13万 | 4,785.05万 | 5.940 | 5.780 | 5.810 | 5.800 |
| 首开股份[600376] | 2021-04-15 | 5.800 | 0.52% | 0.03 | 3.77万 | 2,181.06万 | 5.820 | 5.750 | 5.760 | 5.770 |
| 首开股份[600376] | 2021-04-14 | 5.770 | -0.86% | -0.05 | 4.89万 | 2,830.10万 | 5.830 | 5.750 | 5.830 | 5.820 |
| 首开股份[600376] | 2021-04-13 | 5.820 | -0.17% | -0.01 | 3.94万 | 2,288.51万 | 5.830 | 5.780 | 5.820 | 5.830 |
| 首开股份[600376] | 2021-04-12 | 5.830 | 1.04% | 0.06 | 5.51万 | 3,202.02万 | 5.840 | 5.760 | 5.760 | 5.770 |
| 首开股份[600376] | 2021-04-09 | 5.770 | 0.17% | 0.01 | 2.83万 | 1,625.90万 | 5.770 | 5.730 | 5.760 | 5.760 |
| 首开股份[600376] | 2021-04-08 | 5.760 | -0.35% | -0.02 | 3.91万 | 2,256.28万 | 5.810 | 5.750 | 5.770 | 5.780 |
| 首开股份[600376] | 2021-04-07 | 5.780 | 0.00% | 0.00 | 4.26万 | 2,471.11万 | 5.840 | 5.770 | 5.770 | 5.780 |
| 首开股份[600376] | 2021-04-06 | 5.780 | -1.03% | -0.06 | 4.22万 | 2,444.45万 | 5.840 | 5.770 | 5.840 | 5.840 |
| 首开股份[600376] | 2021-04-02 | 5.840 | 1.21% | 0.07 | 4.98万 | 2,893.83万 | 5.870 | 5.750 | 5.780 | 5.770 |
| 首开股份[600376] | 2021-04-01 | 5.770 | -0.52% | -0.03 | 2.71万 | 1,566.74万 | 5.820 | 5.750 | 5.770 | 5.800 |
| 首开股份[600376] | 2021-03-31 | 5.800 | 0.52% | 0.03 | 3.05万 | 1,761.26万 | 5.800 | 5.740 | 5.770 | 5.770 |
| 首开股份[600376] | 2021-03-30 | 5.770 | -0.52% | -0.03 | 3.09万 | 1,782.64万 | 5.820 | 5.740 | 5.810 | 5.800 |
| 首开股份[600376] | 2021-03-29 | 5.800 | -0.68% | -0.04 | 5.95万 | 3,440.36万 | 5.840 | 5.740 | 5.840 | 5.840 |
| 首开股份[600376] | 2021-03-26 | 5.840 | -1.35% | -0.08 | 5.50万 | 3,238.46万 | 5.940 | 5.830 | 5.900 | 5.920 |
| 首开股份[600376] | 2021-03-25 | 5.920 | 0.68% | 0.04 | 4.41万 | 2,597.42万 | 5.950 | 5.820 | 5.920 | 5.880 |
| 首开股份[600376] | 2021-03-24 | 5.880 | 0.17% | 0.01 | 5.04万 | 2,961.94万 | 5.900 | 5.830 | 5.870 | 5.870 |
| 首开股份[600376] | 2021-03-23 | 5.870 | 0.00% | 0.00 | 4.72万 | 2,751.60万 | 5.890 | 5.780 | 5.870 | 5.870 |
| 首开股份[600376] | 2021-03-22 | 5.870 | -0.34% | -0.02 | 4.70万 | 2,768.14万 | 5.910 | 5.840 | 5.890 | 5.890 |
| 首开股份[600376] | 2021-03-19 | 5.890 | 0.68% | 0.04 | 5.77万 | 3,376.76万 | 5.890 | 5.820 | 5.860 | 5.850 |
| 首开股份[600376] | 2021-03-18 | 5.850 | 0.34% | 0.02 | 7.68万 | 4,495.92万 | 5.890 | 5.800 | 5.850 | 5.830 |
| 首开股份[600376] | 2021-03-17 | 5.830 | -0.17% | -0.01 | 6.41万 | 3,734.95万 | 5.880 | 5.790 | 5.870 | 5.840 |
| 首开股份[600376] | 2021-03-16 | 5.840 | 1.39% | 0.08 | 8.76万 | 5,095.81万 | 5.880 | 5.740 | 5.760 | 5.760 |
| 首开股份[600376] | 2021-03-15 | 5.760 | 1.77% | 0.10 | 8.85万 | 5,073.85万 | 5.770 | 5.650 | 5.660 | 5.660 |
| 首开股份[600376] | 2021-03-12 | 5.660 | 1.25% | 0.07 | 10.36万 | 5,830.52万 | 5.690 | 5.560 | 5.600 | 5.590 |
| 首开股份[600376] | 2021-03-11 | 5.590 | 0.54% | 0.03 | 6.71万 | 3,749.52万 | 5.610 | 5.560 | 5.580 | 5.560 |
| 首开股份[600376] | 2021-03-10 | 5.560 | -0.89% | -0.05 | 6.85万 | 3,831.41万 | 5.650 | 5.560 | 5.600 | 5.610 |
| 首开股份[600376] | 2021-03-09 | 5.610 | -0.71% | -0.04 | 10.49万 | 5,892.79万 | 5.710 | 5.540 | 5.670 | 5.650 |
| 首开股份[600376] | 2021-03-08 | 5.650 | 0.36% | 0.02 | 12.00万 | 6,772.15万 | 5.710 | 5.620 | 5.630 | 5.630 |
| 首开股份[600376] | 2021-03-05 | 5.630 | 0.72% | 0.04 | 7.66万 | 4,299.13万 | 5.670 | 5.580 | 5.590 | 5.590 |
| 首开股份[600376] | 2021-03-04 | 5.590 | 0.00% | 0.00 | 9.07万 | 5,078.83万 | 5.630 | 5.570 | 5.590 | 5.590 |
| 首开股份[600376] | 2021-03-03 | 5.590 | 0.00% | 0.00 | 13.54万 | 7,574.19万 | 5.640 | 5.560 | 5.570 | 5.590 |
| 首开股份[600376] | 2021-03-02 | 5.590 | -1.58% | -0.09 | 8.39万 | 4,722.22万 | 5.720 | 5.550 | 5.700 | 5.680 |
| 首开股份[600376] | 2021-03-01 | 5.680 | -0.18% | -0.01 | 6.98万 | 3,972.98万 | 5.730 | 5.660 | 5.700 | 5.690 |
| 首开股份[600376] | 2021-02-26 | 5.690 | -2.90% | -0.17 | 10.29万 | 5,887.23万 | 5.820 | 5.660 | 5.810 | 5.860 |
| 首开股份[600376] | 2021-02-25 | 5.860 | 2.45% | 0.14 | 21.25万 | 1.25亿 | 6.010 | 5.710 | 5.730 | 5.720 |
| 首开股份[600376] | 2021-02-24 | 5.720 | 0.18% | 0.01 | 5.34万 | 3,060.62万 | 5.770 | 5.680 | 5.710 | 5.710 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |