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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.45 | 44.22 | 43.26 | 43.79 | +0.46% | 0.29 | 1.39% |
| 2026-02-12 | 44.38 | 44.48 | 43.58 | 43.59 | -1.65% | 0.28 | 1.32% |
| 2026-02-11 | 44.65 | 45.27 | 44.25 | 44.32 | -1.03% | 0.25 | 1.17% |
| 2026-02-10 | 44.59 | 45.25 | 44.40 | 44.78 | +0.40% | 0.30 | 1.39% |
| 2026-02-09 | 45.00 | 45.30 | 44.45 | 44.60 | -0.60% | 0.32 | 1.50% |
| 2026-02-06 | 43.91 | 45.30 | 43.75 | 44.87 | +0.81% | 0.50 | 2.30% |
| 2026-02-05 | 43.97 | 45.49 | 43.97 | 44.51 | +0.84% | 0.39 | 1.81% |
| 2026-02-04 | 44.15 | 45.18 | 43.80 | 44.14 | -0.02% | 0.43 | 2.00% |
| 2026-02-03 | 44.78 | 44.78 | 42.73 | 44.15 | +3.35% | 0.55 | 2.60% |
| 2026-02-02 | 43.73 | 44.90 | 42.67 | 42.72 | -2.26% | 0.48 | 2.29% |
| 2026-01-30 | 42.20 | 43.98 | 42.19 | 43.71 | +3.65% | 0.65 | 3.10% |
| 2026-01-29 | 43.22 | 43.72 | 42.14 | 42.17 | -2.90% | 0.50 | 2.42% |
| 2026-01-28 | 44.16 | 44.85 | 43.13 | 43.43 | -2.67% | 0.56 | 2.65% |
| 2026-01-27 | 44.95 | 45.12 | 43.30 | 44.62 | -1.24% | 0.75 | 3.53% |
| 2026-01-26 | 47.76 | 47.79 | 45.02 | 45.18 | -4.70% | 0.76 | 3.43% |
| 2026-01-23 | 47.25 | 48.11 | 46.75 | 47.41 | +0.34% | 0.63 | 2.74% |
| 2026-01-22 | 47.21 | 48.76 | 46.93 | 47.25 | -0.90% | 0.70 | 3.06% |
| 2026-01-21 | 49.10 | 49.10 | 47.20 | 47.68 | -2.91% | 0.93 | 4.04% |
| 2026-01-20 | 52.08 | 53.02 | 48.40 | 49.11 | -4.29% | 1.66 | 6.91% |
| 2026-01-19 | 48.02 | 53.86 | 47.90 | 51.31 | +7.23% | 2.54 | 10.31% |