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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.07 | 47.90 | 46.07 | 47.85 | +4.38% | 1.23 | 5.39% |
| 2026-01-15 | 46.46 | 46.78 | 45.38 | 45.84 | -1.55% | 0.60 | 2.72% |
| 2026-01-14 | 46.81 | 48.44 | 45.95 | 46.56 | -0.56% | 1.30 | 5.70% |
| 2026-01-13 | 46.66 | 46.95 | 45.45 | 46.82 | +0.34% | 1.04 | 4.66% |
| 2026-01-12 | 47.40 | 47.69 | 45.28 | 46.66 | -1.95% | 1.43 | 6.43% |
| 2026-01-09 | 48.60 | 48.71 | 47.05 | 47.59 | -1.84% | 1.08 | 4.69% |
| 2026-01-08 | 49.58 | 49.82 | 48.26 | 48.48 | -2.22% | 0.79 | 3.34% |
| 2026-01-07 | 50.50 | 51.50 | 49.18 | 49.58 | -0.96% | 0.66 | 2.75% |
| 2026-01-06 | 51.63 | 53.50 | 50.01 | 50.06 | -2.15% | 0.81 | 3.28% |
| 2026-01-05 | 49.79 | 51.64 | 49.70 | 51.16 | +2.65% | 0.65 | 2.66% |
| 2025-12-31 | 51.90 | 52.24 | 49.80 | 49.84 | -4.10% | 0.85 | 3.47% |
| 2025-12-30 | 53.05 | 53.05 | 51.61 | 51.97 | -2.15% | 0.81 | 3.21% |
| 2025-12-29 | 53.87 | 53.87 | 51.60 | 53.11 | -1.26% | 0.87 | 3.42% |
| 2025-12-26 | 54.50 | 55.50 | 53.60 | 53.79 | -1.16% | 0.54 | 2.04% |
| 2025-12-25 | 55.46 | 55.70 | 54.07 | 54.42 | -1.40% | 0.60 | 2.28% |
| 2025-12-24 | 56.89 | 57.30 | 54.72 | 55.19 | -2.51% | 0.73 | 2.74% |
| 2025-12-23 | 57.53 | 57.93 | 55.78 | 56.61 | -1.82% | 0.50 | 1.82% |
| 2025-12-22 | 59.80 | 59.80 | 57.15 | 57.66 | -1.94% | 0.48 | 1.71% |
| 2025-12-19 | 57.82 | 59.81 | 57.73 | 58.80 | +2.21% | 0.30 | 1.06% |
| 2025-12-18 | 58.19 | 58.54 | 57.13 | 57.53 | -1.30% | 0.24 | 0.87% |