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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.36 | 24.49 | 23.31 | 24.20 | +3.51% | 0.51 | 4.41% |
| 2025-06-23 | 22.80 | 23.84 | 22.39 | 23.38 | +3.27% | 0.46 | 4.14% |
| 2025-06-20 | 22.89 | 23.13 | 22.43 | 22.64 | -1.05% | 0.19 | 1.71% |
| 2025-06-19 | 23.29 | 23.66 | 22.80 | 22.88 | -2.10% | 0.33 | 2.98% |
| 2025-06-18 | 23.71 | 23.71 | 22.97 | 23.37 | -0.64% | 0.34 | 3.06% |
| 2025-06-17 | 24.06 | 24.11 | 23.39 | 23.52 | -2.16% | 0.26 | 2.30% |
| 2025-06-16 | 24.10 | 24.46 | 23.90 | 24.04 | -0.12% | 0.29 | 2.49% |
| 2025-06-13 | 24.82 | 24.88 | 24.02 | 24.07 | -3.14% | 0.31 | 2.62% |
| 2025-06-12 | 24.97 | 25.20 | 24.59 | 24.85 | +0.40% | 0.30 | 2.49% |
| 2025-06-11 | 24.60 | 24.98 | 24.53 | 24.75 | +0.12% | 0.25 | 2.15% |
| 2025-06-10 | 24.51 | 25.47 | 24.43 | 24.72 | +0.08% | 0.43 | 3.60% |
| 2025-06-09 | 24.22 | 25.02 | 24.22 | 24.70 | +1.69% | 0.34 | 2.85% |
| 2025-06-06 | 24.33 | 24.54 | 24.11 | 24.29 | -0.04% | 0.20 | 1.70% |
| 2025-06-05 | 24.77 | 24.91 | 24.20 | 24.30 | -2.02% | 0.36 | 3.13% |
| 2025-06-04 | 24.90 | 25.14 | 24.56 | 24.80 | +0.45% | 0.28 | 2.36% |
| 2025-06-03 | 24.97 | 24.97 | 24.22 | 24.69 | -1.04% | 0.45 | 3.79% |
| 2025-05-30 | 25.22 | 25.52 | 24.87 | 24.95 | -1.62% | 0.40 | 3.30% |
| 2025-05-29 | 25.11 | 25.50 | 25.10 | 25.36 | +1.04% | 0.30 | 2.48% |
| 2025-05-28 | 25.04 | 25.49 | 24.91 | 25.10 | -0.71% | 0.34 | 2.82% |
| 2025-05-27 | 25.22 | 25.56 | 24.95 | 25.28 | +0.24% | 0.44 | 3.61% |