*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.57 | 3.67 | 3.54 | 3.65 | +1.96% | 0.25 | 1.97% |
| 2026-04-20 | 3.65 | 3.67 | 3.54 | 3.58 | -2.45% | 0.38 | 3.00% |
| 2026-04-17 | 3.80 | 3.81 | 3.63 | 3.67 | -4.18% | 0.55 | 4.28% |
| 2026-04-16 | 3.85 | 3.96 | 3.77 | 3.83 | +2.13% | 0.59 | 4.39% |
| 2026-04-15 | 3.74 | 3.76 | 3.68 | 3.75 | +1.08% | 0.22 | 1.67% |
| 2026-04-14 | 3.65 | 3.76 | 3.65 | 3.71 | +0.82% | 0.27 | 2.07% |
| 2026-04-13 | 3.60 | 3.69 | 3.55 | 3.68 | +1.66% | 0.35 | 2.82% |
| 2026-04-10 | 3.67 | 3.71 | 3.58 | 3.62 | -1.36% | 0.27 | 2.15% |
| 2026-04-09 | 3.69 | 3.73 | 3.64 | 3.67 | -1.34% | 0.13 | 1.05% |
| 2026-04-08 | 3.66 | 3.74 | 3.65 | 3.72 | +3.05% | 0.30 | 2.29% |
| 2026-04-07 | 3.57 | 3.63 | 3.54 | 3.61 | +1.40% | 0.13 | 1.03% |
| 2026-04-03 | 3.60 | 3.64 | 3.53 | 3.56 | -2.47% | 0.16 | 1.30% |
| 2026-04-02 | 3.73 | 3.75 | 3.61 | 3.65 | -2.14% | 0.26 | 2.01% |
| 2026-04-01 | 3.84 | 3.87 | 3.68 | 3.73 | -1.32% | 0.38 | 2.88% |
| 2026-03-31 | 3.70 | 3.83 | 3.70 | 3.78 | +2.44% | 0.33 | 2.54% |
| 2026-03-30 | 3.66 | 3.73 | 3.62 | 3.69 | -0.81% | 0.24 | 1.89% |
| 2026-03-27 | 3.68 | 3.79 | 3.67 | 3.72 | +0.81% | 0.29 | 2.25% |
| 2026-03-26 | 3.75 | 3.83 | 3.66 | 3.69 | -3.91% | 0.46 | 3.54% |
| 2026-03-25 | 3.72 | 3.85 | 3.70 | 3.84 | +3.23% | 0.25 | 1.84% |
| 2026-03-24 | 3.62 | 3.77 | 3.51 | 3.72 | +4.79% | 0.24 | 1.88% |