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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 64.62 | 65.70 | 60.20 | 61.63 | -4.99% | 2.94 | 9.89% |
| 2025-09-15 | 60.51 | 67.50 | 60.43 | 64.87 | +7.38% | 4.16 | 13.52% |
| 2025-09-12 | 61.39 | 62.97 | 59.65 | 60.41 | -0.69% | 3.66 | 12.56% |
| 2025-09-11 | 64.27 | 67.00 | 60.01 | 60.83 | -6.77% | 6.19 | 20.24% |
| 2025-09-10 | 56.10 | 66.00 | 56.10 | 65.25 | +13.30% | 4.21 | 13.89% |
| 2025-09-09 | 56.08 | 59.48 | 55.00 | 57.59 | +4.46% | 3.07 | 11.23% |
| 2025-09-08 | 47.45 | 55.80 | 46.58 | 55.13 | +16.26% | 2.44 | 9.72% |
| 2025-09-05 | 44.20 | 47.49 | 43.60 | 47.42 | +7.70% | 1.33 | 6.02% |
| 2025-09-04 | 44.88 | 46.50 | 43.66 | 44.03 | -1.17% | 1.10 | 5.17% |
| 2025-09-03 | 45.10 | 46.57 | 43.40 | 44.55 | +1.25% | 1.09 | 5.12% |
| 2025-09-02 | 45.40 | 45.51 | 42.67 | 44.00 | -2.98% | 1.57 | 7.44% |
| 2025-09-01 | 42.46 | 45.64 | 42.46 | 45.35 | +6.91% | 1.91 | 8.99% |
| 2025-08-29 | 40.01 | 42.85 | 40.00 | 42.42 | +6.56% | 1.87 | 9.40% |
| 2025-08-28 | 37.06 | 39.85 | 36.00 | 39.81 | +3.92% | 1.63 | 8.94% |
| 2025-08-27 | 40.15 | 41.36 | 38.05 | 38.31 | -5.99% | 1.87 | 9.81% |
| 2025-08-26 | 40.32 | 44.07 | 39.88 | 40.75 | +1.07% | 2.27 | 11.43% |
| 2025-08-25 | 38.94 | 40.85 | 38.28 | 40.32 | +5.36% | 1.44 | 7.57% |
| 2025-08-22 | 37.50 | 38.47 | 36.50 | 38.27 | +2.35% | 1.44 | 7.97% |
| 2025-08-21 | 35.33 | 38.70 | 35.16 | 37.39 | +5.77% | 1.77 | 9.89% |
| 2025-08-20 | 33.99 | 35.43 | 33.69 | 35.35 | +3.30% | 0.75 | 4.50% |