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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.64 | 25.88 | 25.08 | 25.22 | -1.59% | 0.54 | 4.39% |
| 2025-05-23 | 25.75 | 26.13 | 25.23 | 25.63 | -1.60% | 0.77 | 6.17% |
| 2025-05-22 | 24.50 | 26.09 | 24.50 | 26.04 | +4.75% | 1.17 | 9.51% |
| 2025-05-21 | 25.39 | 25.39 | 24.48 | 24.86 | -0.67% | 0.59 | 4.93% |
| 2025-05-20 | 24.50 | 25.67 | 24.10 | 25.03 | +2.39% | 0.96 | 7.99% |
| 2025-05-19 | 23.80 | 24.64 | 23.35 | 24.45 | +1.86% | 0.72 | 6.20% |
| 2025-05-16 | 23.46 | 25.05 | 23.45 | 24.00 | +1.04% | 1.09 | 9.25% |
| 2025-05-15 | 22.46 | 24.04 | 22.36 | 23.75 | +5.51% | 0.98 | 8.65% |
| 2025-05-14 | 22.54 | 22.76 | 22.06 | 22.51 | -0.39% | 0.40 | 3.74% |
| 2025-05-13 | 23.58 | 23.69 | 22.56 | 22.60 | -2.81% | 0.66 | 5.92% |
| 2025-05-12 | 22.28 | 23.48 | 22.21 | 23.26 | +6.20% | 0.90 | 8.12% |
| 2025-05-09 | 22.15 | 22.43 | 21.72 | 21.90 | -0.54% | 0.60 | 5.68% |
| 2025-05-08 | 20.75 | 22.61 | 20.75 | 22.02 | +5.66% | 0.93 | 8.81% |
| 2025-05-07 | 20.80 | 20.98 | 20.39 | 20.84 | +1.11% | 0.43 | 4.25% |
| 2025-05-06 | 19.99 | 20.61 | 19.93 | 20.61 | +4.63% | 0.51 | 5.17% |