*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.55 | 3.60 | 3.53 | 3.59 | +0.56% | 0.16 | 1.29% |
| 2026-01-15 | 3.60 | 3.63 | 3.56 | 3.57 | -1.65% | 0.20 | 1.63% |
| 2026-01-14 | 3.64 | 3.71 | 3.61 | 3.63 | -0.82% | 0.32 | 2.50% |
| 2026-01-13 | 3.63 | 3.77 | 3.56 | 3.66 | +0.55% | 0.47 | 3.67% |
| 2026-01-12 | 3.69 | 3.70 | 3.60 | 3.64 | -1.62% | 0.39 | 3.09% |
| 2026-01-09 | 3.63 | 3.75 | 3.58 | 3.70 | +2.49% | 0.35 | 2.75% |
| 2026-01-08 | 3.55 | 3.65 | 3.51 | 3.61 | +1.69% | 0.29 | 2.32% |
| 2026-01-07 | 3.75 | 3.77 | 3.51 | 3.55 | -6.33% | 0.70 | 5.47% |
| 2026-01-06 | 3.79 | 3.81 | 3.76 | 3.79 | +0.26% | 0.18 | 1.38% |
| 2026-01-05 | 3.81 | 3.82 | 3.76 | 3.78 | -0.53% | 0.20 | 1.51% |
| 2025-12-31 | 3.83 | 3.83 | 3.76 | 3.80 | 0.00% | 0.13 | 0.95% |
| 2025-12-30 | 3.82 | 3.92 | 3.77 | 3.80 | -0.78% | 0.26 | 1.96% |
| 2025-12-29 | 3.87 | 3.87 | 3.82 | 3.83 | -1.03% | 0.14 | 1.04% |
| 2025-12-26 | 3.87 | 3.93 | 3.85 | 3.87 | -0.26% | 0.15 | 1.11% |
| 2025-12-25 | 3.80 | 3.90 | 3.79 | 3.88 | +1.57% | 0.20 | 1.51% |
| 2025-12-24 | 3.79 | 3.83 | 3.78 | 3.82 | +0.26% | 0.12 | 0.91% |
| 2025-12-23 | 3.92 | 3.92 | 3.79 | 3.81 | -2.81% | 0.23 | 1.71% |
| 2025-12-22 | 3.91 | 3.94 | 3.87 | 3.92 | -0.25% | 0.14 | 1.03% |
| 2025-12-19 | 3.87 | 3.94 | 3.86 | 3.93 | +1.29% | 0.12 | 0.86% |
| 2025-12-18 | 3.84 | 3.96 | 3.83 | 3.88 | +0.52% | 0.15 | 1.12% |