*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.68 | 3.71 | 3.51 | 3.55 | -5.33% | 0.23 | 1.83% |
| 2026-03-20 | 3.83 | 3.90 | 3.72 | 3.75 | -2.60% | 0.26 | 1.97% |
| 2026-03-19 | 3.90 | 3.91 | 3.80 | 3.85 | -2.28% | 0.25 | 1.84% |
| 2026-03-18 | 3.98 | 4.00 | 3.91 | 3.94 | -1.00% | 0.20 | 1.47% |
| 2026-03-17 | 4.05 | 4.13 | 3.97 | 3.98 | -1.73% | 0.28 | 1.98% |
| 2026-03-16 | 3.95 | 4.05 | 3.90 | 4.05 | +2.79% | 0.36 | 2.55% |
| 2026-03-13 | 3.94 | 3.95 | 3.88 | 3.94 | +0.25% | 0.18 | 1.30% |
| 2026-03-12 | 4.02 | 4.10 | 3.93 | 3.93 | -2.24% | 0.27 | 1.92% |
| 2026-03-11 | 3.99 | 4.06 | 3.96 | 4.02 | +1.00% | 0.22 | 1.54% |
| 2026-03-10 | 4.02 | 4.05 | 3.95 | 3.98 | -0.50% | 0.24 | 1.72% |
| 2026-03-09 | 3.94 | 4.02 | 3.86 | 4.00 | +0.50% | 0.30 | 2.16% |
| 2026-03-06 | 3.83 | 4.04 | 3.82 | 3.98 | +3.65% | 0.37 | 2.64% |
| 2026-03-05 | 3.88 | 3.88 | 3.80 | 3.84 | +1.32% | 0.18 | 1.33% |
| 2026-03-04 | 3.72 | 3.84 | 3.70 | 3.79 | -0.52% | 0.27 | 2.05% |
| 2026-03-03 | 3.94 | 3.96 | 3.77 | 3.81 | -2.81% | 0.32 | 2.41% |
| 2026-03-02 | 3.99 | 4.04 | 3.86 | 3.92 | -4.39% | 0.50 | 3.59% |
| 2026-02-27 | 3.93 | 4.12 | 3.91 | 4.10 | +5.67% | 0.62 | 4.36% |
| 2026-02-26 | 3.95 | 3.96 | 3.86 | 3.88 | -1.27% | 0.20 | 1.50% |
| 2026-02-25 | 3.86 | 3.98 | 3.86 | 3.93 | +1.81% | 0.20 | 1.47% |
| 2026-02-24 | 3.86 | 3.89 | 3.80 | 3.86 | +1.05% | 0.18 | 1.32% |