*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.81 | 3.87 | 3.80 | 3.86 | +0.52% | 0.12 | 0.91% |
| 2025-12-16 | 3.86 | 3.93 | 3.81 | 3.84 | -0.52% | 0.19 | 1.43% |
| 2025-12-15 | 3.88 | 3.90 | 3.85 | 3.86 | -1.28% | 0.12 | 0.90% |
| 2025-12-12 | 3.92 | 3.93 | 3.85 | 3.91 | +1.03% | 0.15 | 1.10% |
| 2025-12-11 | 3.91 | 3.91 | 3.83 | 3.87 | -1.28% | 0.21 | 1.56% |
| 2025-12-10 | 3.85 | 3.95 | 3.83 | 3.92 | +1.55% | 0.23 | 1.73% |
| 2025-12-09 | 3.92 | 3.92 | 3.86 | 3.86 | -1.78% | 0.25 | 1.85% |
| 2025-12-08 | 3.92 | 3.95 | 3.89 | 3.93 | 0.00% | 0.22 | 1.61% |
| 2025-12-05 | 3.96 | 3.96 | 3.89 | 3.93 | -0.25% | 0.21 | 1.51% |
| 2025-12-04 | 3.94 | 3.99 | 3.89 | 3.94 | -0.51% | 0.25 | 1.79% |
| 2025-12-03 | 4.14 | 4.14 | 3.92 | 3.96 | -4.35% | 0.52 | 3.74% |
| 2025-12-02 | 4.16 | 4.19 | 4.12 | 4.14 | -0.72% | 0.19 | 1.28% |
| 2025-12-01 | 4.15 | 4.22 | 4.11 | 4.17 | -0.24% | 0.29 | 1.96% |
| 2025-11-28 | 4.11 | 4.19 | 4.09 | 4.18 | +1.70% | 0.29 | 2.01% |
| 2025-11-27 | 4.23 | 4.25 | 4.10 | 4.11 | -3.52% | 0.39 | 2.66% |
| 2025-11-26 | 4.11 | 4.32 | 4.05 | 4.26 | +2.90% | 0.59 | 4.07% |
| 2025-11-25 | 4.08 | 4.28 | 4.08 | 4.14 | +1.47% | 0.48 | 3.32% |
| 2025-11-24 | 4.17 | 4.24 | 4.02 | 4.08 | -2.39% | 0.61 | 4.27% |
| 2025-11-21 | 4.36 | 4.55 | 4.18 | 4.18 | -4.57% | 0.69 | 4.51% |
| 2025-11-20 | 4.58 | 4.63 | 4.31 | 4.38 | -4.16% | 0.74 | 4.74% |