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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.69 | 34.81 | 33.65 | 34.22 | -1.33% | 0.79 | 4.79% |
| 2025-08-18 | 31.90 | 34.69 | 31.85 | 34.68 | +8.65% | 1.37 | 8.57% |
| 2025-08-15 | 31.22 | 31.99 | 30.80 | 31.92 | +2.34% | 0.70 | 4.65% |
| 2025-08-14 | 31.03 | 33.00 | 30.87 | 31.19 | +0.52% | 1.12 | 7.40% |
| 2025-08-13 | 30.36 | 31.34 | 29.94 | 31.03 | +2.82% | 0.61 | 4.21% |
| 2025-08-12 | 30.21 | 30.40 | 29.90 | 30.18 | -0.10% | 0.32 | 2.24% |
| 2025-08-11 | 30.15 | 30.44 | 29.94 | 30.21 | +0.20% | 0.38 | 2.65% |
| 2025-08-08 | 30.58 | 30.98 | 30.12 | 30.15 | -1.89% | 0.50 | 3.41% |
| 2025-08-07 | 30.65 | 31.19 | 30.47 | 30.73 | -0.07% | 0.69 | 4.69% |
| 2025-08-06 | 29.96 | 31.02 | 29.05 | 30.75 | +4.66% | 1.12 | 7.73% |
| 2025-08-05 | 29.46 | 29.75 | 29.10 | 29.38 | -0.07% | 0.44 | 3.12% |
| 2025-08-04 | 28.41 | 29.44 | 28.13 | 29.40 | +3.78% | 0.63 | 4.54% |
| 2025-08-01 | 28.53 | 28.53 | 27.69 | 28.33 | -0.11% | 0.58 | 4.28% |
| 2025-07-31 | 28.30 | 28.70 | 28.10 | 28.36 | +0.14% | 0.36 | 2.62% |
| 2025-07-30 | 28.57 | 28.86 | 27.91 | 28.32 | -1.70% | 0.57 | 4.20% |
| 2025-07-29 | 29.42 | 29.80 | 28.31 | 28.81 | -2.07% | 0.68 | 4.89% |
| 2025-07-28 | 28.80 | 29.59 | 28.80 | 29.42 | +1.94% | 0.47 | 3.39% |
| 2025-07-25 | 28.68 | 28.96 | 28.49 | 28.86 | +0.66% | 0.30 | 2.16% |
| 2025-07-24 | 28.76 | 29.40 | 28.40 | 28.67 | +0.17% | 0.42 | 3.06% |
| 2025-07-23 | 29.29 | 29.30 | 28.30 | 28.62 | -1.45% | 0.45 | 3.28% |