*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.12 | 4.13 | 4.08 | 4.09 | -0.97% | 0.15 | 1.06% |
| 2025-07-21 | 4.20 | 4.21 | 4.12 | 4.13 | -1.67% | 0.22 | 1.50% |
| 2025-07-18 | 4.18 | 4.24 | 4.16 | 4.20 | -0.24% | 0.15 | 1.03% |
| 2025-07-17 | 4.14 | 4.25 | 4.10 | 4.21 | +1.94% | 0.25 | 1.69% |
| 2025-07-16 | 4.08 | 4.13 | 4.05 | 4.13 | +1.47% | 0.13 | 0.92% |
| 2025-07-15 | 4.14 | 4.15 | 4.06 | 4.07 | -0.97% | 0.16 | 1.14% |
| 2025-07-14 | 4.24 | 4.27 | 4.10 | 4.11 | -2.84% | 0.24 | 1.64% |
| 2025-07-11 | 4.26 | 4.26 | 4.21 | 4.23 | -0.70% | 0.17 | 1.14% |
| 2025-07-10 | 4.26 | 4.33 | 4.21 | 4.26 | 0.00% | 0.17 | 1.13% |
| 2025-07-09 | 4.23 | 4.32 | 4.21 | 4.26 | +0.95% | 0.19 | 1.27% |
| 2025-07-08 | 4.22 | 4.24 | 4.17 | 4.22 | +0.24% | 0.17 | 1.17% |
| 2025-07-07 | 4.28 | 4.33 | 4.19 | 4.21 | -0.94% | 0.18 | 1.19% |
| 2025-07-04 | 4.30 | 4.36 | 4.23 | 4.25 | -0.93% | 0.20 | 1.35% |
| 2025-07-03 | 4.37 | 4.45 | 4.28 | 4.29 | -2.28% | 0.37 | 2.44% |
| 2025-07-02 | 4.26 | 4.45 | 4.19 | 4.39 | +2.33% | 0.64 | 4.25% |
| 2025-07-01 | 4.00 | 4.39 | 4.00 | 4.29 | +8.06% | 0.73 | 5.03% |
| 2025-06-30 | 4.01 | 4.06 | 3.94 | 3.97 | -1.24% | 0.23 | 1.67% |
| 2025-06-27 | 4.01 | 4.08 | 4.00 | 4.02 | +0.25% | 0.20 | 1.42% |
| 2025-06-26 | 3.95 | 4.04 | 3.91 | 4.01 | +1.52% | 0.23 | 1.62% |
| 2025-06-25 | 3.99 | 4.01 | 3.93 | 3.95 | -1.00% | 0.22 | 1.58% |