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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 58.91 | 58.91 | 57.03 | 58.29 | +0.15% | 0.28 | 1.00% |
| 2025-12-16 | 56.97 | 59.73 | 56.97 | 58.20 | -2.58% | 0.39 | 1.38% |
| 2025-12-15 | 61.00 | 61.30 | 59.48 | 59.74 | -2.78% | 0.51 | 1.75% |
| 2025-12-12 | 62.00 | 62.18 | 60.70 | 61.45 | -0.15% | 0.49 | 1.65% |
| 2025-12-11 | 63.00 | 64.00 | 61.12 | 61.54 | -0.61% | 0.68 | 2.26% |
| 2025-12-10 | 59.88 | 62.78 | 59.84 | 61.92 | +3.34% | 1.10 | 3.69% |
| 2025-12-09 | 60.34 | 61.76 | 59.09 | 59.92 | -0.68% | 0.58 | 2.01% |
| 2025-12-08 | 58.27 | 61.66 | 57.57 | 60.33 | +3.59% | 0.89 | 3.05% |
| 2025-12-05 | 57.73 | 58.95 | 56.86 | 58.24 | +0.97% | 0.45 | 1.60% |
| 2025-12-04 | 56.72 | 57.90 | 56.34 | 57.68 | +2.20% | 0.33 | 1.18% |
| 2025-12-03 | 57.50 | 58.05 | 56.11 | 56.44 | -1.84% | 0.49 | 1.77% |
| 2025-12-02 | 60.62 | 60.78 | 57.50 | 57.50 | -4.53% | 0.61 | 2.18% |
| 2025-12-01 | 61.02 | 61.80 | 59.00 | 60.23 | -0.18% | 0.61 | 2.10% |
| 2025-11-28 | 57.22 | 60.99 | 56.03 | 60.34 | +6.51% | 1.11 | 3.89% |
| 2025-11-27 | 55.79 | 59.39 | 55.79 | 56.65 | +1.54% | 0.61 | 2.19% |
| 2025-11-26 | 55.01 | 56.23 | 54.44 | 55.79 | +0.92% | 0.38 | 1.40% |
| 2025-11-25 | 55.04 | 56.31 | 54.75 | 55.28 | +0.47% | 0.46 | 1.70% |
| 2025-11-24 | 54.33 | 55.87 | 52.76 | 55.02 | +2.23% | 0.55 | 2.10% |
| 2025-11-21 | 56.35 | 56.35 | 53.82 | 53.82 | -4.49% | 0.61 | 2.29% |
| 2025-11-20 | 60.00 | 60.00 | 56.00 | 56.35 | -3.68% | 0.59 | 2.14% |