*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.92 | 4.00 | 3.91 | 3.99 | +1.53% | 0.18 | 1.30% |
| 2025-06-23 | 3.81 | 3.99 | 3.77 | 3.93 | +2.61% | 0.23 | 1.67% |
| 2025-06-20 | 4.00 | 4.02 | 3.82 | 3.83 | -3.77% | 0.27 | 1.99% |
| 2025-06-19 | 4.01 | 4.04 | 3.98 | 3.98 | -0.75% | 0.17 | 1.21% |
| 2025-06-18 | 4.05 | 4.07 | 3.99 | 4.01 | -1.72% | 0.17 | 1.21% |
| 2025-06-17 | 4.10 | 4.11 | 4.05 | 4.08 | -0.73% | 0.16 | 1.16% |
| 2025-06-16 | 4.00 | 4.18 | 3.98 | 4.11 | +1.99% | 0.22 | 1.55% |
| 2025-06-13 | 4.18 | 4.19 | 4.03 | 4.03 | -4.05% | 0.40 | 2.78% |
| 2025-06-12 | 4.23 | 4.26 | 4.19 | 4.20 | -1.18% | 0.35 | 2.38% |
| 2025-06-11 | 4.35 | 4.40 | 4.21 | 4.25 | -2.30% | 0.60 | 3.99% |
| 2025-06-10 | 4.44 | 4.65 | 4.35 | 4.35 | +1.16% | 1.13 | 7.26% |
| 2025-06-09 | 4.30 | 4.30 | 4.30 | 4.30 | nan% | nan | nan% |
| 2025-06-06 | 4.37 | 4.38 | 4.29 | 4.30 | -1.60% | 0.23 | 1.55% |
| 2025-06-05 | 4.30 | 4.44 | 4.26 | 4.37 | +1.86% | 0.36 | 2.34% |
| 2025-06-04 | 4.20 | 4.30 | 4.18 | 4.29 | +2.39% | 0.25 | 1.67% |
| 2025-06-03 | 4.26 | 4.31 | 4.17 | 4.19 | -2.10% | 0.23 | 1.57% |
| 2025-05-30 | 4.20 | 4.30 | 4.17 | 4.28 | +1.90% | 0.32 | 2.17% |
| 2025-05-29 | 4.18 | 4.21 | 4.15 | 4.20 | +0.48% | 0.20 | 1.35% |
| 2025-05-28 | 4.21 | 4.23 | 4.15 | 4.18 | -0.95% | 0.17 | 1.15% |
| 2025-05-27 | 4.23 | 4.25 | 4.20 | 4.22 | -0.24% | 0.16 | 1.11% |