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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 56.26 | 59.94 | 54.67 | 58.50 | +3.76% | 1.05 | 3.79% |
| 2025-11-18 | 59.33 | 59.40 | 56.10 | 56.38 | -4.97% | 0.81 | 2.92% |
| 2025-11-17 | 62.00 | 62.89 | 58.00 | 59.33 | -5.68% | 1.01 | 3.49% |
| 2025-11-14 | 65.68 | 65.68 | 62.00 | 62.90 | -3.14% | 0.75 | 2.44% |
| 2025-11-13 | 63.39 | 65.08 | 63.02 | 64.94 | +1.93% | 0.75 | 2.43% |
| 2025-11-12 | 64.25 | 65.70 | 62.50 | 63.71 | -0.31% | 0.71 | 2.30% |
| 2025-11-11 | 64.66 | 66.95 | 63.88 | 63.91 | -1.05% | 0.71 | 2.26% |
| 2025-11-10 | 66.00 | 66.60 | 63.93 | 64.59 | -2.11% | 0.80 | 2.55% |
| 2025-11-07 | 68.00 | 69.23 | 65.70 | 65.98 | -3.75% | 1.61 | 4.99% |
| 2025-11-06 | 64.20 | 69.99 | 64.20 | 68.55 | +7.31% | 2.41 | 7.35% |
| 2025-11-05 | 61.68 | 66.66 | 61.68 | 63.88 | +2.80% | 1.42 | 4.60% |
| 2025-11-04 | 61.02 | 62.39 | 60.12 | 62.14 | +1.62% | 0.89 | 3.01% |
| 2025-11-03 | 59.00 | 61.20 | 58.58 | 61.15 | +3.47% | 0.76 | 2.61% |
| 2025-10-31 | 58.92 | 61.36 | 58.92 | 59.10 | +0.31% | 0.74 | 2.56% |
| 2025-10-30 | 61.01 | 61.01 | 58.71 | 58.92 | -2.66% | 0.78 | 2.70% |
| 2025-10-29 | 61.84 | 61.84 | 59.59 | 60.53 | -1.14% | 0.68 | 2.34% |
| 2025-10-28 | 61.96 | 63.32 | 61.00 | 61.23 | -1.18% | 0.86 | 2.87% |
| 2025-10-27 | 61.58 | 64.08 | 60.50 | 61.96 | +2.41% | 1.29 | 4.30% |
| 2025-10-24 | 60.31 | 61.27 | 58.79 | 60.50 | +0.32% | 0.86 | 2.99% |
| 2025-10-23 | 58.96 | 60.98 | 58.80 | 60.31 | +1.28% | 0.90 | 3.13% |