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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.33 | 38.33 | 35.44 | 35.97 | -5.69% | 0.45 | 2.57% |
| 2026-03-20 | 39.70 | 40.15 | 38.02 | 38.14 | -3.42% | 0.24 | 1.29% |
| 2026-03-19 | 40.85 | 41.26 | 39.20 | 39.49 | -4.08% | 0.29 | 1.50% |
| 2026-03-18 | 40.89 | 41.49 | 40.23 | 41.17 | +1.55% | 0.31 | 1.57% |
| 2026-03-17 | 42.00 | 42.00 | 40.42 | 40.54 | -3.01% | 0.30 | 1.49% |
| 2026-03-16 | 41.82 | 42.10 | 41.41 | 41.80 | -0.05% | 0.20 | 0.97% |
| 2026-03-13 | 41.69 | 42.85 | 41.60 | 41.82 | -0.26% | 0.26 | 1.28% |
| 2026-03-12 | 43.41 | 43.41 | 41.71 | 41.93 | -2.22% | 0.26 | 1.27% |
| 2026-03-11 | 43.25 | 43.79 | 42.54 | 42.88 | -0.37% | 0.38 | 1.84% |
| 2026-03-10 | 41.94 | 43.27 | 41.94 | 43.04 | +3.86% | 0.43 | 2.09% |
| 2026-03-09 | 43.00 | 43.00 | 41.01 | 41.44 | -3.81% | 0.39 | 1.94% |
| 2026-03-06 | 43.71 | 43.92 | 43.03 | 43.08 | -1.26% | 0.39 | 1.89% |
| 2026-03-05 | 43.22 | 44.39 | 42.75 | 43.63 | +2.80% | 0.53 | 2.50% |
| 2026-03-04 | 45.06 | 45.10 | 41.87 | 42.44 | +0.88% | 0.36 | 1.74% |
| 2026-03-03 | 43.54 | 44.12 | 42.00 | 42.07 | -3.38% | 0.37 | 1.79% |
| 2026-03-02 | 46.00 | 46.00 | 43.35 | 43.54 | -5.82% | 0.62 | 2.90% |
| 2026-02-27 | 46.52 | 46.58 | 45.51 | 46.23 | -0.13% | 0.36 | 1.61% |
| 2026-02-26 | 45.56 | 46.29 | 45.32 | 46.29 | +1.60% | 0.46 | 2.08% |
| 2026-02-25 | 45.45 | 45.67 | 44.86 | 45.56 | +0.80% | 0.35 | 1.62% |
| 2026-02-24 | 44.48 | 45.77 | 43.78 | 45.20 | +3.22% | 0.51 | 2.36% |