*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.93 | 3.95 | 3.88 | 3.92 | -1.26% | 0.23 | 1.66% |
| 2025-10-21 | 3.98 | 3.98 | 3.92 | 3.97 | 0.00% | 0.18 | 1.32% |
| 2025-10-20 | 4.02 | 4.02 | 3.95 | 3.97 | 0.00% | 0.17 | 1.24% |
| 2025-10-17 | 4.03 | 4.03 | 3.95 | 3.97 | -2.46% | 0.19 | 1.36% |
| 2025-10-16 | 3.98 | 4.08 | 3.96 | 4.07 | +2.00% | 0.29 | 2.07% |
| 2025-10-15 | 3.95 | 4.00 | 3.91 | 3.99 | +1.79% | 0.19 | 1.39% |
| 2025-10-14 | 3.96 | 4.02 | 3.90 | 3.92 | -0.76% | 0.23 | 1.69% |
| 2025-10-13 | 3.83 | 3.96 | 3.78 | 3.95 | +0.51% | 0.20 | 1.44% |
| 2025-10-10 | 3.90 | 4.02 | 3.89 | 3.93 | +1.55% | 0.22 | 1.60% |
| 2025-10-09 | 3.93 | 3.93 | 3.86 | 3.87 | -1.53% | 0.32 | 2.32% |
| 2025-09-30 | 3.90 | 3.98 | 3.90 | 3.93 | -0.51% | 0.21 | 1.54% |
| 2025-09-29 | 3.93 | 3.99 | 3.92 | 3.95 | -0.50% | 0.22 | 1.56% |
| 2025-09-26 | 3.92 | 4.01 | 3.90 | 3.97 | +1.28% | 0.24 | 1.74% |
| 2025-09-25 | 3.95 | 4.01 | 3.92 | 3.92 | -0.25% | 0.19 | 1.36% |
| 2025-09-24 | 3.94 | 3.97 | 3.89 | 3.93 | -0.51% | 0.16 | 1.20% |
| 2025-09-23 | 4.04 | 4.04 | 3.90 | 3.95 | -1.99% | 0.18 | 1.29% |
| 2025-09-22 | 4.07 | 4.15 | 4.01 | 4.03 | -1.95% | 0.16 | 1.16% |
| 2025-09-19 | 4.00 | 4.17 | 3.96 | 4.11 | +2.75% | 0.26 | 1.86% |
| 2025-09-18 | 4.09 | 4.10 | 3.99 | 4.00 | -1.96% | 0.25 | 1.76% |
| 2025-09-17 | 4.10 | 4.11 | 4.07 | 4.08 | -0.24% | 0.19 | 1.34% |