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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.90 | 30.11 | 28.74 | 29.04 | +0.83% | 0.83 | 5.88% |
| 2025-07-21 | 29.47 | 29.47 | 28.19 | 28.80 | -1.00% | 0.74 | 5.37% |
| 2025-07-18 | 28.01 | 29.50 | 27.97 | 29.09 | +3.49% | 1.10 | 7.95% |
| 2025-07-17 | 27.15 | 28.52 | 27.04 | 28.11 | +3.54% | 0.75 | 5.60% |
| 2025-07-16 | 27.28 | 27.42 | 27.03 | 27.15 | -0.29% | 0.31 | 2.40% |
| 2025-07-15 | 26.99 | 27.45 | 26.80 | 27.23 | +0.85% | 0.49 | 3.77% |
| 2025-07-14 | 26.65 | 27.12 | 26.43 | 27.00 | +1.66% | 0.32 | 2.52% |
| 2025-07-11 | 26.72 | 26.96 | 26.17 | 26.56 | -1.01% | 0.42 | 3.28% |
| 2025-07-10 | 27.07 | 27.41 | 26.70 | 26.83 | -1.29% | 0.33 | 2.58% |
| 2025-07-09 | 26.97 | 27.27 | 26.77 | 27.18 | +0.48% | 0.50 | 3.85% |
| 2025-07-08 | 27.27 | 27.42 | 27.01 | 27.05 | -1.24% | 0.47 | 3.63% |
| 2025-07-07 | 26.69 | 27.50 | 26.50 | 27.39 | +2.47% | 0.56 | 4.33% |
| 2025-07-04 | 27.62 | 27.71 | 26.60 | 26.73 | -2.80% | 0.98 | 7.53% |
| 2025-07-03 | 27.38 | 28.58 | 26.96 | 27.50 | -0.54% | 1.18 | 8.95% |
| 2025-07-02 | 27.18 | 29.88 | 26.70 | 27.65 | -2.19% | 1.99 | 14.98% |
| 2025-07-01 | 25.73 | 29.87 | 25.73 | 28.27 | +10.30% | 2.20 | 16.52% |
| 2025-06-30 | 25.13 | 26.99 | 24.60 | 25.63 | +3.22% | 1.08 | 8.79% |
| 2025-06-27 | 24.65 | 25.00 | 24.37 | 24.83 | +0.73% | 0.31 | 2.60% |
| 2025-06-26 | 24.75 | 24.94 | 24.28 | 24.65 | +0.24% | 0.24 | 2.00% |
| 2025-06-25 | 24.42 | 25.05 | 24.11 | 24.59 | +1.61% | 0.37 | 3.19% |