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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.42 | 40.07 | 39.12 | 39.80 | +0.58% | 0.31 | 1.61% |
| 2026-04-20 | 38.61 | 40.00 | 38.36 | 39.57 | +2.33% | 0.41 | 2.15% |
| 2026-04-17 | 39.10 | 39.29 | 38.30 | 38.67 | -1.40% | 0.41 | 2.18% |
| 2026-04-16 | 38.24 | 39.25 | 38.08 | 39.22 | +2.54% | 0.51 | 2.70% |
| 2026-04-15 | 38.87 | 39.18 | 38.09 | 38.25 | -1.62% | 0.44 | 2.37% |
| 2026-04-14 | 40.20 | 41.00 | 38.30 | 38.88 | -3.31% | 0.90 | 4.81% |
| 2026-04-13 | 38.02 | 41.98 | 38.01 | 40.21 | +5.32% | 0.99 | 5.10% |
| 2026-04-10 | 37.58 | 38.82 | 37.47 | 38.18 | +2.41% | 0.45 | 2.41% |
| 2026-04-09 | 39.22 | 39.22 | 37.13 | 37.28 | -3.07% | 0.32 | 1.78% |
| 2026-04-08 | 38.16 | 38.74 | 37.83 | 38.46 | +3.17% | 0.30 | 1.61% |
| 2026-04-07 | 36.66 | 37.56 | 36.46 | 37.28 | +2.19% | 0.31 | 1.72% |
| 2026-04-03 | 37.80 | 37.93 | 36.20 | 36.48 | -3.03% | 0.23 | 1.27% |
| 2026-04-02 | 39.05 | 39.09 | 37.43 | 37.62 | -3.32% | 0.23 | 1.24% |
| 2026-04-01 | 39.28 | 39.35 | 38.38 | 38.91 | +1.57% | 0.20 | 1.08% |
| 2026-03-31 | 39.30 | 39.30 | 37.37 | 38.31 | -0.78% | 0.29 | 1.53% |
| 2026-03-30 | 38.49 | 39.00 | 38.02 | 38.61 | +0.23% | 0.31 | 1.68% |
| 2026-03-27 | 37.18 | 39.26 | 36.88 | 38.52 | +2.91% | 0.50 | 2.70% |
| 2026-03-26 | 39.71 | 40.50 | 37.14 | 37.43 | -5.34% | 0.39 | 2.13% |
| 2026-03-25 | 38.00 | 40.39 | 38.00 | 39.54 | +4.11% | 0.52 | 2.70% |
| 2026-03-24 | 37.50 | 38.20 | 36.27 | 37.98 | +5.59% | 0.46 | 2.56% |