*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.12 | 4.13 | 4.05 | 4.09 | -0.97% | 0.17 | 1.20% |
| 2025-09-15 | 4.13 | 4.19 | 4.05 | 4.13 | +0.24% | 0.23 | 1.57% |
| 2025-09-12 | 4.18 | 4.18 | 4.11 | 4.12 | -0.96% | 0.23 | 1.57% |
| 2025-09-11 | 4.17 | 4.22 | 4.13 | 4.16 | -0.24% | 0.22 | 1.50% |
| 2025-09-10 | 4.22 | 4.25 | 4.12 | 4.17 | -1.18% | 0.24 | 1.66% |
| 2025-09-09 | 4.21 | 4.29 | 4.15 | 4.22 | +0.48% | 0.38 | 2.56% |
| 2025-09-08 | 4.04 | 4.34 | 4.02 | 4.20 | +3.70% | 0.55 | 3.72% |
| 2025-09-05 | 4.04 | 4.06 | 3.99 | 4.05 | +1.00% | 0.19 | 1.34% |
| 2025-09-04 | 4.01 | 4.09 | 3.96 | 4.01 | 0.00% | 0.22 | 1.54% |
| 2025-09-03 | 4.05 | 4.11 | 3.97 | 4.01 | -0.99% | 0.23 | 1.60% |
| 2025-09-02 | 4.11 | 4.14 | 4.03 | 4.05 | -2.17% | 0.23 | 1.63% |
| 2025-09-01 | 4.11 | 4.17 | 4.10 | 4.14 | +0.98% | 0.21 | 1.45% |
| 2025-08-29 | 4.18 | 4.18 | 4.09 | 4.10 | -3.30% | 0.28 | 1.94% |
| 2025-08-28 | 4.18 | 4.26 | 4.04 | 4.24 | +2.17% | 0.37 | 2.55% |
| 2025-08-27 | 4.30 | 4.35 | 4.15 | 4.15 | -4.38% | 0.43 | 2.90% |
| 2025-08-26 | 4.29 | 4.38 | 4.25 | 4.34 | +0.70% | 0.49 | 3.26% |
| 2025-08-25 | 4.21 | 4.40 | 4.07 | 4.31 | +1.89% | 0.70 | 4.75% |
| 2025-08-22 | 4.18 | 4.42 | 4.17 | 4.23 | +2.17% | 0.64 | 4.26% |
| 2025-08-21 | 4.26 | 4.34 | 4.12 | 4.14 | -5.48% | 0.89 | 6.04% |
| 2025-08-20 | 3.83 | 4.49 | 3.81 | 4.38 | +13.77% | 1.39 | 9.47% |