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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 59.60 | 60.31 | 58.71 | 59.55 | +0.08% | 0.60 | 2.13% |
| 2025-10-21 | 59.56 | 59.93 | 58.03 | 59.50 | -0.10% | 0.80 | 2.81% |
| 2025-10-20 | 60.49 | 61.76 | 58.51 | 59.56 | -1.54% | 1.48 | 5.15% |
| 2025-10-17 | 62.11 | 63.20 | 59.26 | 60.49 | -1.64% | 2.15 | 7.36% |
| 2025-10-16 | 56.73 | 62.76 | 55.39 | 61.50 | +9.82% | 2.52 | 8.66% |
| 2025-10-15 | 52.00 | 56.72 | 52.00 | 56.00 | +7.51% | 1.26 | 4.80% |
| 2025-10-14 | 55.59 | 56.00 | 51.80 | 52.09 | -2.60% | 0.93 | 3.63% |
| 2025-10-13 | 53.00 | 54.59 | 44.02 | 53.48 | -2.05% | 1.20 | 4.74% |
| 2025-10-10 | 56.10 | 57.97 | 54.49 | 54.60 | -2.69% | 0.99 | 3.69% |
| 2025-10-09 | 57.30 | 58.69 | 55.80 | 56.11 | -1.77% | 0.92 | 3.40% |
| 2025-09-30 | 56.40 | 57.80 | 55.14 | 57.12 | +2.88% | 0.96 | 3.55% |
| 2025-09-29 | 53.83 | 56.75 | 53.20 | 55.52 | +3.02% | 1.06 | 4.02% |
| 2025-09-26 | 56.65 | 57.00 | 53.56 | 53.89 | -5.46% | 1.26 | 4.77% |
| 2025-09-25 | 59.31 | 59.36 | 56.48 | 57.00 | -3.88% | 1.06 | 3.83% |
| 2025-09-24 | 58.65 | 60.38 | 58.00 | 59.30 | +1.00% | 0.84 | 2.97% |
| 2025-09-23 | 59.87 | 60.45 | 57.08 | 58.71 | -1.54% | 1.24 | 4.43% |
| 2025-09-22 | 59.11 | 61.30 | 58.50 | 59.63 | +0.88% | 1.30 | 4.54% |
| 2025-09-19 | 61.19 | 61.65 | 57.87 | 59.11 | -2.97% | 1.49 | 5.25% |
| 2025-09-18 | 61.52 | 62.85 | 60.23 | 60.92 | -2.57% | 1.35 | 4.58% |
| 2025-09-17 | 61.64 | 63.42 | 60.60 | 62.53 | +1.46% | 1.60 | 5.41% |