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
2026-04-30	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%
2026-03-16	41.82	41.80	-0.02	-0.05%	41.41	42.10	4670	1951	0.97%
2026-03-13	41.69	41.82	-0.11	-0.26%	41.60	42.85	6196	2614	1.28%
2026-03-12	43.41	41.93	-0.95	-2.22%	41.71	43.41	6117	2575	1.27%
2026-03-11	43.25	42.88	-0.16	-0.37%	42.54	43.79	8866	3823	1.84%
2026-03-10	41.94	43.04	1.60	3.86%	41.94	43.27	10113	4331	2.09%
2026-03-09	43.00	41.44	-1.64	-3.81%	41.01	43.00	9347	3900	1.94%
2026-03-06	43.71	43.08	-0.55	-1.26%	43.03	43.92	9106	3942	1.89%
2026-03-05	43.22	43.63	1.19	2.80%	42.75	44.39	12052	5255	2.50%
2026-03-04	45.06	42.44	0.37	0.88%	41.87	45.10	8399	3562	1.74%
2026-03-03	43.54	42.07	-1.47	-3.38%	42.00	44.12	8628	3706	1.79%
2026-03-02	46.00	43.54	-2.69	-5.82%	43.35	46.00	14026	6194	2.90%
2026-02-27	46.52	46.23	-0.06	-0.13%	45.51	46.58	7784	3574	1.61%
2026-02-26	45.56	46.29	0.73	1.60%	45.32	46.29	10053	4613	2.08%
2026-02-25	45.45	45.56	0.36	0.80%	44.86	45.67	7845	3549	1.62%
2026-02-24	44.48	45.20	1.41	3.22%	43.78	45.77	11417	5135	2.36%
2026-02-13	43.45	43.79	0.20	0.46%	43.26	44.22	6705	2941	1.39%
2026-02-12	44.38	43.59	-0.73	-1.65%	43.58	44.48	6362	2792	1.32%
2026-02-11	44.65	44.32	-0.46	-1.03%	44.25	45.27	5645	2522	1.17%
2026-02-10	44.59	44.78	0.18	0.40%	44.40	45.25	6698	2996	1.39%
2026-02-09	45.00	44.60	-0.27	-0.60%	44.45	45.30	7228	3240	1.50%
2026-02-06	43.91	44.87	0.36	0.81%	43.75	45.30	11088	4969	2.30%
2026-02-05	43.97	44.51	0.37	0.84%	43.97	45.49	8739	3904	1.81%
2026-02-04	44.15	44.14	-0.01	-0.02%	43.80	45.18	9647	4281	2.00%
2026-02-03	44.78	44.15	1.43	3.35%	42.73	44.78	12552	5464	2.60%
2026-02-02	43.73	42.72	-0.99	-2.26%	42.67	44.90	11075	4823	2.29%
2026-01-30	42.20	43.71	1.54	3.65%	42.19	43.98	14981	6495	3.10%
2026-01-29	43.22	42.17	-1.26	-2.90%	42.14	43.72	11691	5006	2.42%
2026-01-28	44.16	43.43	-1.19	-2.67%	43.13	44.85	12808	5609	2.65%
2026-01-27	44.95	44.62	-0.56	-1.24%	43.30	45.12	17045	7516	3.53%
2026-01-26	47.76	45.18	-2.23	-4.70%	45.02	47.79	16579	7594	3.43%