开创电气 (301448) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-25	50.96	52.45	2.15	4.27%	49.08	52.96	39483	20216	8.18%
2026-06-24	45.58	50.30	4.30	9.35%	45.13	50.80	35932	17364	7.44%
2026-06-23	43.03	46.00	2.97	6.90%	43.03	46.70	31766	14427	6.58%
2026-06-22	42.33	43.03	0.20	0.47%	41.98	44.99	28065	12170	5.81%
2026-06-18	39.13	42.83	3.05	7.67%	39.13	43.30	28294	11814	5.86%
2026-06-17	41.61	39.78	-1.24	-3.02%	39.06	42.00	22545	9037	4.67%
2026-06-16	40.12	41.02	0.78	1.94%	39.50	41.44	20082	8145	4.16%
2026-06-15	38.60	40.24	1.61	4.17%	38.14	40.54	25696	10117	5.32%
2026-06-12	37.68	38.63	1.33	3.57%	37.15	39.35	21131	8084	4.38%
2026-06-11	35.76	37.30	1.23	3.41%	35.35	37.48	19386	7102	4.02%
2026-06-10	34.79	36.07	0.70	1.98%	34.77	36.88	19474	7018	4.03%
2026-06-09	34.39	35.37	1.58	4.68%	33.33	35.42	21066	7269	4.36%
2026-06-08	33.00	33.79	0.64	1.93%	32.54	36.36	21797	7537	4.51%
2026-06-05	33.59	33.15	-0.16	-0.48%	32.32	33.79	9181	3035	1.90%
2026-06-04	33.28	33.31	0.04	0.12%	33.10	34.72	8468	2857	1.75%
2026-06-03	34.33	33.27	-0.24	-0.72%	32.93	34.33	9113	3045	1.89%
2026-06-02	34.21	33.51	-0.92	-2.67%	32.90	34.89	9516	3193	1.97%
2026-06-01	34.67	34.43	0.08	0.23%	34.31	35.59	9781	3397	2.03%
2026-05-29	36.20	34.35	-1.85	-5.11%	34.28	36.39	8982	3171	1.86%
2026-05-28	35.79	36.20	0.59	1.66%	35.01	37.37	10296	3739	2.13%
2026-05-27	35.71	35.61	-0.22	-0.61%	34.80	37.20	13644	4870	2.83%
2026-05-26	36.48	35.83	-0.65	-1.78%	35.45	36.65	7837	2818	1.62%
2026-05-25	37.17	36.48	-0.38	-1.03%	36.08	37.24	8385	3062	1.74%
2026-05-22	36.54	36.86	0.33	0.90%	35.88	37.35	7922	2893	1.64%
2026-05-21	38.05	36.53	-1.75	-4.57%	36.11	38.70	10138	3795	2.10%
2026-05-20	39.00	38.28	-0.71	-1.82%	38.10	39.00	7730	2971	1.60%
2026-05-19	38.76	38.99	0.24	0.62%	38.21	39.43	6762	2628	1.40%
2026-05-18	37.56	38.75	1.20	3.20%	36.82	39.40	12904	4976	2.67%
2026-05-15	38.38	37.55	-0.14	-0.37%	37.25	38.59	9652	3646	2.00%
2026-05-14	38.88	37.69	-1.17	-3.01%	37.50	39.13	8719	3313	1.81%
2026-05-13	39.37	38.86	-0.13	-0.33%	38.50	39.37	6808	2645	1.41%
2026-05-12	39.73	38.99	-0.92	-2.31%	38.70	39.95	9240	3617	1.91%
2026-05-11	40.19	39.91	-0.08	-0.20%	39.62	40.19	8814	3513	1.83%
2026-05-08	39.71	39.99	0.26	0.65%	38.80	40.14	7732	3066	1.60%
2026-05-07	39.57	39.73	0.93	2.40%	38.75	39.80	9026	3571	1.87%
2026-05-06	39.76	38.80	-0.55	-1.40%	38.53	39.76	8532	3334	1.77%
2026-04-30	38.76	39.35	0.67	1.73%	38.44	39.54	7476	2920	1.55%
2026-04-29	37.70	38.68	0.89	2.36%	37.45	39.19	13648	5291	2.83%
2026-04-28	38.87	37.79	-1.50	-3.82%	37.53	39.30	11350	4300	2.35%
2026-04-27	38.84	39.29	0.37	0.95%	38.48	39.59	7134	2787	1.48%
2026-04-24	39.80	38.92	0.17	0.44%	38.31	39.80	5739	2223	1.19%
2026-04-23	39.24	38.75	-0.68	-1.72%	38.30	39.77	7385	2861	1.53%
2026-04-22	39.80	39.43	-0.37	-0.93%	39.15	39.80	6741	2654	1.40%
2026-04-21	39.42	39.80	0.23	0.58%	39.12	40.07	7760	3069	1.61%
2026-04-20	38.61	39.57	0.90	2.33%	38.36	40.00	10365	4089	2.15%
2026-04-17	39.10	38.67	-0.55	-1.40%	38.30	39.29	10510	4057	2.18%
2026-04-16	38.24	39.22	0.97	2.54%	38.08	39.25	13044	5051	2.70%
2026-04-15	38.87	38.25	-0.63	-1.62%	38.09	39.18	11434	4392	2.37%
2026-04-14	40.20	38.88	-1.33	-3.31%	38.30	41.00	23222	9027	4.81%
2026-04-13	38.02	40.21	2.03	5.32%	38.01	41.98	24603	9948	5.10%
2026-04-10	37.58	38.18	0.90	2.41%	37.47	38.82	11657	4458	2.41%
2026-04-09	39.22	37.28	-1.18	-3.07%	37.13	39.22	8573	3212	1.78%
2026-04-08	38.16	38.46	1.18	3.17%	37.83	38.74	7768	2982	1.61%
2026-04-07	36.66	37.28	0.80	2.19%	36.46	37.56	8287	3081	1.72%
2026-04-03	37.80	36.48	-1.14	-3.03%	36.20	37.93	6140	2255	1.27%
2026-04-02	39.05	37.62	-1.29	-3.32%	37.43	39.09	5972	2266	1.24%
2026-04-01	39.28	38.91	0.60	1.57%	38.38	39.35	5215	2023	1.08%
2026-03-31	39.30	38.31	-0.30	-0.78%	37.37	39.30	7383	2860	1.53%
2026-03-30	38.49	38.61	0.09	0.23%	38.02	39.00	8133	3131	1.68%
2026-03-27	37.18	38.52	1.09	2.91%	36.88	39.26	13014	5024	2.70%
2026-03-26	39.71	37.43	-2.11	-5.34%	37.14	40.50	10297	3915	2.13%
2026-03-25	38.00	39.54	1.56	4.11%	38.00	40.39	13049	5178	2.70%
2026-03-24	37.50	37.98	2.01	5.59%	36.27	38.20	12359	4627	2.56%
2026-03-23	38.33	35.97	-2.17	-5.69%	35.44	38.33	12388	4510	2.57%
2026-03-20	39.70	38.14	-1.35	-3.42%	38.02	40.15	6242	2429	1.29%
2026-03-19	40.85	39.49	-1.68	-4.08%	39.20	41.26	7266	2895	1.50%
2026-03-18	40.89	41.17	0.63	1.55%	40.23	41.49	7564	3104	1.57%
2026-03-17	42.00	40.54	-1.26	-3.01%	40.42	42.00	7184	2951	1.49%