*ST开元 sz.300338
3.21
+1.26%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.18 | 3.27 | 3.18 | 3.21 | +1.26% | 0.31 | 2.80% |
| 2026-05-21 | 3.38 | 3.43 | 3.13 | 3.17 | -5.65% | 0.52 | 4.57% |
| 2026-05-20 | 3.45 | 3.54 | 3.36 | 3.36 | -3.45% | 0.33 | 2.73% |
| 2026-05-19 | 3.49 | 3.49 | 3.35 | 3.48 | -0.29% | 0.54 | 4.50% |
| 2026-05-18 | 3.52 | 3.53 | 3.47 | 3.49 | -1.13% | 0.21 | 1.75% |
| 2026-05-15 | 3.60 | 3.61 | 3.52 | 3.53 | -1.12% | 0.20 | 1.63% |
| 2026-05-14 | 3.54 | 3.68 | 3.47 | 3.57 | +0.85% | 0.38 | 3.03% |
| 2026-05-13 | 3.53 | 3.58 | 3.49 | 3.54 | +0.85% | 0.19 | 1.57% |
| 2026-05-12 | 3.60 | 3.60 | 3.51 | 3.51 | -2.77% | 0.28 | 2.28% |
| 2026-05-11 | 3.58 | 3.62 | 3.54 | 3.61 | +0.28% | 0.28 | 2.23% |
| 2026-05-08 | 3.59 | 3.65 | 3.54 | 3.60 | +0.56% | 0.28 | 2.25% |
| 2026-05-07 | 3.63 | 3.63 | 3.56 | 3.58 | -1.10% | 0.23 | 1.83% |
| 2026-05-06 | 3.68 | 3.71 | 3.60 | 3.62 | -1.63% | 0.30 | 2.36% |
| 2026-04-30 | 3.67 | 3.71 | 3.63 | 3.68 | +0.55% | 0.29 | 2.27% |
| 2026-04-29 | 3.69 | 3.79 | 3.60 | 3.66 | -0.81% | 0.68 | 5.25% |
| 2026-04-28 | 3.69 | 3.69 | 3.69 | 3.69 | nan% | nan | nan% |
| 2026-04-27 | 3.55 | 3.75 | 3.54 | 3.69 | +3.94% | 0.58 | 4.52% |
| 2026-04-24 | 3.55 | 3.56 | 3.43 | 3.55 | -0.28% | 0.47 | 3.86% |
| 2026-04-23 | 3.59 | 3.62 | 3.56 | 3.56 | -1.93% | 0.15 | 1.23% |
| 2026-04-22 | 3.63 | 3.66 | 3.59 | 3.63 | -0.55% | 0.17 | 1.35% |