*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.80 | 3.88 | 3.80 | 3.82 | +1.06% | 0.21 | 1.55% |
| 2026-02-12 | 3.90 | 3.90 | 3.77 | 3.78 | -3.82% | 0.42 | 3.12% |
| 2026-02-11 | 4.01 | 4.01 | 3.88 | 3.93 | -1.75% | 0.37 | 2.70% |
| 2026-02-10 | 4.10 | 4.18 | 3.95 | 4.00 | -2.91% | 0.64 | 4.52% |
| 2026-02-09 | 4.05 | 4.16 | 3.91 | 4.12 | +0.24% | 0.84 | 5.99% |
| 2026-02-06 | 3.83 | 4.28 | 3.83 | 4.11 | +6.75% | 1.18 | 8.25% |
| 2026-02-05 | 3.85 | 4.02 | 3.75 | 3.85 | 0.00% | 0.79 | 5.84% |
| 2026-02-04 | 3.75 | 3.91 | 3.70 | 3.85 | +5.48% | 0.75 | 5.64% |
| 2026-02-03 | 3.60 | 3.71 | 3.54 | 3.65 | +0.83% | 0.53 | 4.22% |
| 2026-02-02 | 3.40 | 3.75 | 3.40 | 3.62 | +7.74% | 0.71 | 5.73% |
| 2026-01-30 | 3.45 | 3.45 | 3.34 | 3.36 | -2.61% | 0.30 | 2.54% |
| 2026-01-29 | 3.51 | 3.51 | 3.40 | 3.45 | -1.99% | 0.20 | 1.68% |
| 2026-01-28 | 3.58 | 3.64 | 3.50 | 3.52 | -2.22% | 0.27 | 2.17% |
| 2026-01-27 | 3.52 | 3.76 | 3.49 | 3.60 | +2.27% | 0.49 | 3.91% |
| 2026-01-26 | 3.55 | 3.57 | 3.42 | 3.52 | -0.28% | 0.33 | 2.72% |
| 2026-01-23 | 3.50 | 3.54 | 3.47 | 3.53 | +0.57% | 0.26 | 2.14% |
| 2026-01-22 | 3.46 | 3.53 | 3.44 | 3.51 | +0.29% | 0.23 | 1.85% |
| 2026-01-21 | 3.55 | 3.55 | 3.34 | 3.50 | -1.69% | 0.35 | 2.90% |
| 2026-01-20 | 3.60 | 3.62 | 3.55 | 3.56 | -1.39% | 0.19 | 1.52% |
| 2026-01-19 | 3.56 | 3.62 | 3.53 | 3.61 | +0.56% | 0.18 | 1.41% |