*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.88 | 3.89 | 3.83 | 3.85 | -1.28% | 0.29 | 2.16% |
| 2025-08-18 | 3.86 | 3.92 | 3.84 | 3.90 | +0.26% | 0.31 | 2.25% |
| 2025-08-15 | 3.84 | 3.91 | 3.82 | 3.89 | +1.57% | 0.12 | 0.87% |
| 2025-08-14 | 3.91 | 3.91 | 3.81 | 3.83 | -1.79% | 0.23 | 1.71% |
| 2025-08-13 | 3.90 | 3.92 | 3.89 | 3.90 | -0.26% | 0.20 | 1.50% |
| 2025-08-12 | 3.93 | 3.94 | 3.90 | 3.91 | -0.76% | 0.13 | 0.96% |
| 2025-08-11 | 3.95 | 3.95 | 3.88 | 3.94 | +0.51% | 0.19 | 1.39% |
| 2025-08-08 | 3.99 | 3.99 | 3.91 | 3.92 | -1.75% | 0.20 | 1.49% |
| 2025-08-07 | 4.00 | 4.02 | 3.96 | 3.99 | -0.25% | 0.19 | 1.34% |
| 2025-08-06 | 3.94 | 4.04 | 3.92 | 4.00 | +1.52% | 0.20 | 1.42% |
| 2025-08-05 | 3.94 | 3.97 | 3.92 | 3.94 | 0.00% | 0.14 | 0.99% |
| 2025-08-04 | 3.91 | 3.95 | 3.88 | 3.94 | -0.25% | 0.16 | 1.18% |
| 2025-08-01 | 3.91 | 3.96 | 3.91 | 3.95 | +0.77% | 0.10 | 0.75% |
| 2025-07-31 | 3.89 | 3.98 | 3.88 | 3.92 | +0.51% | 0.15 | 1.12% |
| 2025-07-30 | 3.92 | 3.93 | 3.88 | 3.90 | -0.51% | 0.14 | 1.03% |
| 2025-07-29 | 3.97 | 3.99 | 3.91 | 3.92 | -0.51% | 0.18 | 1.32% |
| 2025-07-28 | 4.03 | 4.03 | 3.93 | 3.94 | -2.48% | 0.29 | 2.07% |
| 2025-07-25 | 3.95 | 4.06 | 3.91 | 4.04 | +2.54% | 0.26 | 1.90% |
| 2025-07-24 | 3.97 | 3.99 | 3.91 | 3.94 | -0.51% | 0.24 | 1.77% |
| 2025-07-23 | 4.08 | 4.08 | 3.91 | 3.96 | -3.18% | 0.48 | 3.48% |