开创电气 sz.301448
36.86
+0.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.54 | 37.35 | 35.88 | 36.86 | +0.90% | 0.29 | 1.64% |
| 2026-05-21 | 38.05 | 38.70 | 36.11 | 36.53 | -4.57% | 0.38 | 2.10% |
| 2026-05-20 | 39.00 | 39.00 | 38.10 | 38.28 | -1.82% | 0.30 | 1.60% |
| 2026-05-19 | 38.76 | 39.43 | 38.21 | 38.99 | +0.62% | 0.26 | 1.40% |
| 2026-05-18 | 37.56 | 39.40 | 36.82 | 38.75 | +3.20% | 0.50 | 2.67% |
| 2026-05-15 | 38.38 | 38.59 | 37.25 | 37.55 | -0.37% | 0.36 | 2.00% |
| 2026-05-14 | 38.88 | 39.13 | 37.50 | 37.69 | -3.01% | 0.33 | 1.81% |
| 2026-05-13 | 39.37 | 39.37 | 38.50 | 38.86 | -0.33% | 0.26 | 1.41% |
| 2026-05-12 | 39.73 | 39.95 | 38.70 | 38.99 | -2.31% | 0.36 | 1.91% |
| 2026-05-11 | 40.19 | 40.19 | 39.62 | 39.91 | -0.20% | 0.35 | 1.83% |
| 2026-05-08 | 39.71 | 40.14 | 38.80 | 39.99 | +0.65% | 0.31 | 1.60% |
| 2026-05-07 | 39.57 | 39.80 | 38.75 | 39.73 | +2.40% | 0.36 | 1.87% |
| 2026-05-06 | 39.76 | 39.76 | 38.53 | 38.80 | -1.40% | 0.33 | 1.77% |
| 2026-04-30 | 38.76 | 39.54 | 38.44 | 39.35 | +1.73% | 0.29 | 1.55% |
| 2026-04-29 | 37.70 | 39.19 | 37.45 | 38.68 | +2.36% | 0.53 | 2.83% |
| 2026-04-28 | 38.87 | 39.30 | 37.53 | 37.79 | -3.82% | 0.43 | 2.35% |
| 2026-04-27 | 38.84 | 39.59 | 38.48 | 39.29 | +0.95% | 0.28 | 1.48% |
| 2026-04-24 | 39.80 | 39.80 | 38.31 | 38.92 | +0.44% | 0.22 | 1.19% |
| 2026-04-23 | 39.24 | 39.77 | 38.30 | 38.75 | -1.72% | 0.29 | 1.53% |
| 2026-04-22 | 39.80 | 39.80 | 39.15 | 39.43 | -0.93% | 0.27 | 1.40% |