*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.13 | 4.25 | 4.13 | 4.23 | +1.20% | 0.20 | 1.38% |
| 2025-05-23 | 4.19 | 4.27 | 4.17 | 4.18 | -1.18% | 0.19 | 1.31% |
| 2025-05-22 | 4.28 | 4.29 | 4.17 | 4.23 | -1.63% | 0.32 | 2.19% |
| 2025-05-21 | 4.34 | 4.36 | 4.27 | 4.30 | -1.83% | 0.28 | 1.88% |
| 2025-05-20 | 4.37 | 4.43 | 4.31 | 4.38 | -0.45% | 0.41 | 2.70% |
| 2025-05-19 | 4.47 | 4.48 | 4.35 | 4.40 | +0.92% | 0.47 | 3.06% |
| 2025-05-16 | 4.29 | 4.37 | 4.24 | 4.36 | +0.69% | 0.23 | 1.51% |
| 2025-05-15 | 4.24 | 4.43 | 4.21 | 4.33 | +2.12% | 0.44 | 2.91% |
| 2025-05-14 | 4.30 | 4.37 | 4.23 | 4.24 | -2.08% | 0.34 | 2.25% |
| 2025-05-13 | 4.22 | 4.39 | 4.11 | 4.33 | +3.59% | 0.62 | 4.18% |
| 2025-05-12 | 4.22 | 4.29 | 4.18 | 4.18 | -0.71% | 0.32 | 2.18% |
| 2025-05-09 | 4.41 | 4.41 | 4.17 | 4.21 | -3.44% | 0.50 | 3.35% |
| 2025-05-08 | 4.26 | 4.43 | 4.21 | 4.36 | +2.83% | 0.42 | 2.80% |
| 2025-05-07 | 4.33 | 4.37 | 4.22 | 4.24 | -1.62% | 0.38 | 2.54% |
| 2025-05-06 | 4.37 | 4.43 | 4.30 | 4.31 | 0.00% | 0.33 | 2.16% |