*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.67 | 4.85 | 4.42 | 4.57 | -2.56% | 1.05 | 6.56% |
| 2025-11-18 | 4.22 | 4.88 | 4.18 | 4.69 | +10.61% | 1.54 | 9.69% |
| 2025-11-17 | 4.33 | 4.37 | 4.20 | 4.24 | -2.97% | 0.48 | 3.19% |
| 2025-11-14 | 4.18 | 4.41 | 4.18 | 4.37 | +2.82% | 0.78 | 5.14% |
| 2025-11-13 | 4.05 | 4.39 | 4.02 | 4.25 | +4.68% | 0.91 | 6.19% |
| 2025-11-12 | 4.07 | 4.10 | 3.99 | 4.06 | 0.00% | 0.24 | 1.72% |
| 2025-11-11 | 3.99 | 4.08 | 3.98 | 4.06 | +1.75% | 0.24 | 1.67% |
| 2025-11-10 | 4.01 | 4.02 | 3.96 | 3.99 | -1.48% | 0.29 | 2.10% |
| 2025-11-07 | 4.03 | 4.09 | 4.01 | 4.05 | +0.25% | 0.24 | 1.67% |
| 2025-11-06 | 4.13 | 4.13 | 4.02 | 4.04 | -1.46% | 0.29 | 2.01% |
| 2025-11-05 | 4.11 | 4.19 | 4.06 | 4.10 | -0.49% | 0.43 | 2.97% |
| 2025-11-04 | 3.92 | 4.28 | 3.92 | 4.12 | +4.30% | 0.86 | 5.99% |
| 2025-11-03 | 3.84 | 4.01 | 3.81 | 3.95 | +2.86% | 0.44 | 3.18% |
| 2025-10-31 | 3.81 | 3.85 | 3.81 | 3.84 | +1.05% | 0.16 | 1.17% |
| 2025-10-30 | 3.87 | 3.88 | 3.80 | 3.80 | -2.06% | 0.25 | 1.88% |
| 2025-10-29 | 3.93 | 3.93 | 3.87 | 3.88 | -1.27% | 0.18 | 1.33% |
| 2025-10-28 | 3.88 | 3.94 | 3.86 | 3.93 | +0.77% | 0.18 | 1.35% |
| 2025-10-27 | 3.85 | 3.90 | 3.83 | 3.90 | +1.04% | 0.18 | 1.36% |
| 2025-10-24 | 3.90 | 3.91 | 3.86 | 3.86 | -0.52% | 0.17 | 1.22% |
| 2025-10-23 | 3.91 | 3.93 | 3.84 | 3.88 | -1.02% | 0.24 | 1.76% |