开创电气(301448)股票行情
开创电气(301448)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-07-04 | 27.62 | 26.73 | -0.77 | -2.80% | 26.60 | 27.71 | 36046 | 9750.27 | 7.53% | 0.00 |
| 2025-07-03 | 27.38 | 27.50 | -0.15 | -0.54% | 26.96 | 28.58 | 42828 | 11793.20 | 8.95% | 0.00 |
| 2025-07-02 | 27.18 | 27.65 | -0.62 | -2.19% | 26.70 | 29.88 | 71687 | 19931.21 | 14.98% | 0.00 |
| 2025-07-01 | 25.73 | 28.27 | 2.64 | 10.30% | 25.73 | 29.87 | 79034 | 21988.59 | 16.52% | 0.00 |
| 2025-06-30 | 25.13 | 25.63 | 0.80 | 3.22% | 24.60 | 26.99 | 42059 | 10806.14 | 8.79% | 0.00 |
| 2025-06-27 | 24.65 | 24.83 | 0.18 | 0.73% | 24.37 | 25.00 | 12456 | 3078.45 | 2.60% | 0.00 |
| 2025-06-26 | 24.75 | 24.65 | 0.06 | 0.24% | 24.28 | 24.94 | 9550 | 2354.74 | 2.00% | 0.00 |
| 2025-06-25 | 24.42 | 24.59 | 0.39 | 1.61% | 24.11 | 25.05 | 15257 | 3747.41 | 3.19% | 0.00 |
| 2025-06-24 | 23.36 | 24.20 | 0.82 | 3.51% | 23.31 | 24.49 | 21100 | 5053.14 | 4.41% | 0.00 |
| 2025-06-23 | 22.80 | 23.38 | 0.74 | 3.27% | 22.39 | 23.84 | 19800 | 4612.43 | 4.14% | 40.00 |
| 2025-06-20 | 22.89 | 22.64 | -0.24 | -1.05% | 22.43 | 23.13 | 8182 | 1860.52 | 1.71% | 0.00 |
| 2025-06-19 | 23.29 | 22.88 | -0.49 | -2.10% | 22.80 | 23.66 | 14235 | 3295.15 | 2.98% | 0.00 |
| 2025-06-18 | 23.71 | 23.37 | -0.15 | -0.64% | 22.97 | 23.71 | 14621 | 3397.15 | 3.06% | 0.00 |
| 2025-06-17 | 24.06 | 23.52 | -0.52 | -2.16% | 23.39 | 24.11 | 10980 | 2600.29 | 2.30% | 0.00 |
| 2025-06-16 | 24.10 | 24.04 | -0.03 | -0.12% | 23.90 | 24.46 | 11928 | 2875.11 | 2.49% | 0.00 |
| 2025-06-13 | 24.82 | 24.07 | -0.78 | -3.14% | 24.02 | 24.88 | 12557 | 3053.32 | 2.62% | 0.00 |
| 2025-06-12 | 24.97 | 24.85 | 0.10 | 0.40% | 24.59 | 25.20 | 11894 | 2958.22 | 2.49% | 0.00 |
| 2025-06-11 | 24.60 | 24.75 | 0.03 | 0.12% | 24.53 | 24.98 | 10297 | 2546.62 | 2.15% | 0.00 |
| 2025-06-10 | 24.51 | 24.72 | 0.02 | 0.08% | 24.43 | 25.47 | 17246 | 4295.83 | 3.60% | 0.00 |
| 2025-06-09 | 24.22 | 24.70 | 0.41 | 1.69% | 24.22 | 25.02 | 13634 | 3363.83 | 2.85% | 0.00 |
| 2025-06-06 | 24.33 | 24.29 | -0.01 | -0.04% | 24.11 | 24.54 | 8116 | 1968.40 | 1.70% | 0.00 |
| 2025-06-05 | 24.77 | 24.30 | -0.50 | -2.02% | 24.20 | 24.91 | 14953 | 3643.89 | 3.13% | 0.00 |
| 2025-06-04 | 24.90 | 24.80 | 0.11 | 0.45% | 24.56 | 25.14 | 11306 | 2799.72 | 2.36% | 0.00 |
| 2025-06-03 | 24.97 | 24.69 | -0.26 | -1.04% | 24.22 | 24.97 | 18149 | 4473.41 | 3.79% | 0.00 |
| 2025-05-30 | 25.22 | 24.95 | -0.41 | -1.62% | 24.87 | 25.52 | 15783 | 3978.60 | 3.30% | 0.00 |
| 2025-05-29 | 25.11 | 25.36 | 0.26 | 1.04% | 25.10 | 25.50 | 11857 | 2998.88 | 2.48% | 0.00 |
| 2025-05-28 | 25.25 | 25.31 | -0.18 | -0.71% | 25.12 | 25.70 | 13468 | 3404.93 | 2.82% | 0.00 |
| 2025-05-27 | 25.43 | 25.49 | 0.06 | 0.24% | 25.16 | 25.77 | 17290 | 4396.53 | 3.61% | 0.00 |
| 2025-05-26 | 25.85 | 25.43 | -0.41 | -1.59% | 25.29 | 26.10 | 20992 | 5379.60 | 4.39% | 0.00 |
| 2025-05-23 | 25.97 | 25.84 | -0.42 | -1.60% | 25.44 | 26.35 | 29521 | 7662.93 | 6.17% | 0.00 |
| 2025-05-22 | 24.71 | 26.26 | 1.19 | 4.75% | 24.71 | 26.31 | 45503 | 11742.20 | 9.51% | 0.00 |
| 2025-05-21 | 25.60 | 25.07 | -0.17 | -0.67% | 24.68 | 25.60 | 23583 | 5885.95 | 4.93% | 0.00 |
| 2025-05-20 | 24.70 | 25.24 | 0.59 | 2.39% | 24.30 | 25.88 | 38222 | 9646.15 | 7.99% | 0.00 |
| 2025-05-19 | 24.00 | 24.65 | 0.45 | 1.86% | 23.55 | 24.85 | 29673 | 7190.63 | 6.20% | 0.00 |
| 2025-05-16 | 23.66 | 24.20 | 0.25 | 1.04% | 23.65 | 25.26 | 44272 | 10906.41 | 9.25% | 0.00 |
| 2025-05-15 | 22.65 | 23.95 | 1.25 | 5.51% | 22.55 | 24.24 | 41390 | 9791.40 | 8.65% | 0.00 |
| 2025-05-14 | 22.73 | 22.70 | -0.09 | -0.39% | 22.24 | 22.95 | 17912 | 4039.27 | 3.74% | 0.00 |
| 2025-05-13 | 23.78 | 22.79 | -0.66 | -2.81% | 22.75 | 23.89 | 28301 | 6569.79 | 5.92% | 0.00 |
| 2025-05-12 | 22.47 | 23.45 | 1.37 | 6.20% | 22.40 | 23.68 | 38858 | 8979.68 | 8.12% | 0.00 |
| 2025-05-09 | 22.34 | 22.08 | -0.12 | -0.54% | 21.90 | 22.62 | 27191 | 6042.90 | 5.68% | 0.00 |
| 2025-05-08 | 20.92 | 22.20 | 1.19 | 5.66% | 20.92 | 22.80 | 42165 | 9340.10 | 8.81% | 0.00 |
| 2025-05-07 | 20.97 | 21.01 | 0.23 | 1.11% | 20.56 | 21.16 | 20334 | 4250.13 | 4.25% | 0.00 |
| 2025-05-06 | 20.16 | 20.78 | 0.92 | 4.63% | 20.10 | 20.78 | 24719 | 5067.74 | 5.17% | 0.00 |
| 2025-04-30 | 19.98 | 19.86 | -0.26 | -1.29% | 19.86 | 20.34 | 17732 | 3555.96 | 3.71% | 0.00 |
| 2025-04-29 | 19.97 | 20.12 | -0.06 | -0.30% | 19.27 | 20.28 | 17613 | 3513.60 | 3.68% | 0.00 |
| 2025-04-28 | 20.60 | 20.18 | -0.23 | -1.13% | 19.92 | 20.85 | 13093 | 2649.86 | 2.74% | 0.00 |
| 2025-04-25 | 20.10 | 20.41 | 0.37 | 1.85% | 19.89 | 20.70 | 13033 | 2646.88 | 2.72% | 0.00 |
| 2025-04-24 | 20.32 | 20.04 | -0.31 | -1.52% | 19.82 | 20.48 | 18840 | 3795.27 | 3.94% | 0.00 |
| 2025-04-23 | 19.80 | 20.35 | 0.62 | 3.14% | 19.80 | 20.50 | 15934 | 3218.47 | 3.33% | 0.00 |
| 2025-04-22 | 19.72 | 19.73 | 0.05 | 0.25% | 19.55 | 19.99 | 11709 | 2313.45 | 2.45% | 0.00 |
| 2025-04-21 | 19.33 | 19.68 | 0.35 | 1.81% | 19.11 | 19.83 | 10709 | 2098.09 | 2.24% | 0.00 |
| 2025-04-18 | 19.43 | 19.33 | -0.10 | -0.51% | 19.08 | 19.64 | 10645 | 2058.22 | 2.23% | 0.00 |
| 2025-04-17 | 19.30 | 19.43 | 0.08 | 0.41% | 19.19 | 19.65 | 10542 | 2056.51 | 2.20% | 0.00 |
| 2025-04-16 | 19.80 | 19.35 | -0.64 | -3.20% | 18.98 | 19.98 | 16182 | 3145.02 | 3.38% | 0.00 |
| 2025-04-15 | 19.78 | 19.99 | 0.16 | 0.81% | 19.63 | 20.66 | 18423 | 3674.23 | 3.85% | 0.00 |
| 2025-04-14 | 19.21 | 19.83 | 0.93 | 4.92% | 19.19 | 20.04 | 22512 | 4428.51 | 4.71% | 0.00 |
| 2025-04-11 | 18.76 | 18.90 | 0.08 | 0.43% | 18.76 | 19.23 | 13796 | 2620.04 | 2.88% | 0.00 |
| 2025-04-10 | 18.73 | 18.82 | 0.49 | 2.67% | 18.62 | 19.34 | 21843 | 4165.20 | 4.57% | 0.00 |
| 2025-04-09 | 17.55 | 18.33 | 0.27 | 1.50% | 16.19 | 18.52 | 34027 | 5946.47 | 7.11% | 0.00 |
| 2025-04-08 | 18.15 | 18.06 | 0.15 | 0.84% | 17.55 | 18.91 | 29799 | 5410.29 | 6.23% | 0.00 |
| 2025-04-07 | 21.00 | 17.91 | -4.47 | -19.97% | 17.90 | 21.00 | 37463 | 6951.51 | 7.83% | 0.00 |
| 2025-04-03 | 22.58 | 22.38 | -0.52 | -2.27% | 22.09 | 22.98 | 14044 | 3156.84 | 2.94% | 0.00 |
| 2025-04-02 | 22.59 | 22.90 | 0.31 | 1.37% | 22.53 | 23.27 | 11928 | 2737.85 | 2.49% | 0.00 |
| 2025-04-01 | 22.68 | 22.59 | 0.20 | 0.89% | 22.51 | 23.06 | 11584 | 2634.80 | 2.42% | 0.00 |
| 2025-03-31 | 22.47 | 22.39 | 0.11 | 0.49% | 21.74 | 22.49 | 13089 | 2886.15 | 2.74% | 0.00 |
| 2025-03-28 | 22.82 | 22.28 | -0.44 | -1.94% | 22.20 | 22.92 | 16718 | 3763.74 | 3.49% | 0.00 |
| 2025-03-27 | 23.00 | 22.72 | -0.40 | -1.73% | 22.44 | 23.15 | 11460 | 2606.69 | 2.40% | 0.00 |
| 2025-03-26 | 22.82 | 23.12 | 0.36 | 1.58% | 22.57 | 23.43 | 12260 | 2840.93 | 2.56% | 0.00 |
| 2025-03-25 | 22.99 | 22.76 | -0.27 | -1.17% | 22.35 | 23.28 | 16259 | 3715.06 | 3.40% | 0.00 |
| 2025-03-24 | 24.25 | 23.03 | -1.01 | -4.20% | 22.24 | 24.26 | 25626 | 5927.97 | 5.36% | 0.00 |
| 2025-03-21 | 24.50 | 24.04 | -0.63 | -2.55% | 23.95 | 24.76 | 20495 | 4974.34 | 4.28% | 0.00 |
| 2025-03-20 | 24.50 | 24.67 | 0.24 | 0.98% | 24.18 | 25.01 | 26589 | 6566.18 | 5.56% | 0.00 |
| 2025-03-19 | 24.39 | 24.43 | 0.08 | 0.33% | 24.28 | 24.67 | 22087 | 5402.16 | 4.62% | 0.00 |
| 2025-03-18 | 24.02 | 24.35 | 0.33 | 1.37% | 24.00 | 24.65 | 20240 | 4919.49 | 4.23% | 0.00 |
| 2025-03-17 | 24.05 | 24.02 | 0.02 | 0.08% | 23.73 | 24.36 | 23114 | 5554.61 | 4.83% | 0.00 |
| 2025-03-14 | 23.50 | 24.00 | 0.61 | 2.61% | 23.05 | 24.00 | 21126 | 4991.90 | 4.42% | 0.00 |
| 2025-03-13 | 23.58 | 23.39 | -0.39 | -1.64% | 23.00 | 23.76 | 18640 | 4340.90 | 3.90% | 0.00 |
| 2025-03-12 | 24.00 | 23.78 | -0.17 | -0.71% | 23.64 | 24.16 | 21789 | 5189.43 | 4.55% | 0.00 |
| 2025-03-11 | 23.38 | 23.95 | 0.19 | 0.80% | 23.38 | 24.23 | 23757 | 5662.60 | 4.97% | 0.00 |
| 2025-03-10 | 23.45 | 23.76 | 0.15 | 0.64% | 23.25 | 24.06 | 34001 | 8044.12 | 7.11% | 0.00 |
深证大盘股票行情在线 K线走势图
