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 |
|---|
| 2026-03-26 | 39.71 | 37.43 | -2.11 | -5.34% | 37.14 | 40.50 | 10297 | 3915.84 | 2.13% | 0.00 |
| 2026-03-25 | 38.00 | 39.54 | 1.56 | 4.11% | 38.00 | 40.39 | 13049 | 5178.32 | 2.70% | 0.00 |
| 2026-03-24 | 37.50 | 37.98 | 2.01 | 5.59% | 36.27 | 38.20 | 12359 | 4627.27 | 2.56% | 0.00 |
| 2026-03-23 | 38.33 | 35.97 | -2.17 | -5.69% | 35.44 | 38.33 | 12388 | 4510.47 | 2.57% | 0.00 |
| 2026-03-20 | 39.70 | 38.14 | -1.35 | -3.42% | 38.02 | 40.15 | 6242 | 2429.50 | 1.29% | 0.00 |
| 2026-03-19 | 40.85 | 39.49 | -1.68 | -4.08% | 39.20 | 41.26 | 7266 | 2895.52 | 1.50% | 0.00 |
| 2026-03-18 | 40.89 | 41.17 | 0.63 | 1.55% | 40.23 | 41.49 | 7564 | 3104.03 | 1.57% | 0.00 |
| 2026-03-17 | 42.00 | 40.54 | -1.26 | -3.01% | 40.42 | 42.00 | 7184 | 2951.35 | 1.49% | 0.00 |
| 2026-03-16 | 41.82 | 41.80 | -0.02 | -0.05% | 41.41 | 42.10 | 4670 | 1951.66 | 0.97% | 0.00 |
| 2026-03-13 | 41.69 | 41.82 | -0.11 | -0.26% | 41.60 | 42.85 | 6196 | 2614.48 | 1.28% | 0.00 |
| 2026-03-12 | 43.41 | 41.93 | -0.95 | -2.22% | 41.71 | 43.41 | 6117 | 2575.23 | 1.27% | 0.00 |
| 2026-03-11 | 43.25 | 42.88 | -0.16 | -0.37% | 42.54 | 43.79 | 8866 | 3823.74 | 1.84% | 0.00 |
| 2026-03-10 | 41.94 | 43.04 | 1.60 | 3.86% | 41.94 | 43.27 | 10113 | 4331.81 | 2.09% | 0.00 |
| 2026-03-09 | 43.00 | 41.44 | -1.64 | -3.81% | 41.01 | 43.00 | 9347 | 3900.47 | 1.94% | 0.00 |
| 2026-03-06 | 43.71 | 43.08 | -0.55 | -1.26% | 43.03 | 43.92 | 9106 | 3942.82 | 1.89% | 0.00 |
| 2026-03-05 | 43.22 | 43.63 | 1.19 | 2.80% | 42.75 | 44.39 | 12052 | 5255.50 | 2.50% | 0.00 |
| 2026-03-04 | 45.06 | 42.44 | 0.37 | 0.88% | 41.87 | 45.10 | 8399 | 3562.77 | 1.74% | 0.00 |
| 2026-03-03 | 43.54 | 42.07 | -1.47 | -3.38% | 42.00 | 44.12 | 8628 | 3706.76 | 1.79% | 0.00 |
| 2026-03-02 | 46.00 | 43.54 | -2.69 | -5.82% | 43.35 | 46.00 | 14026 | 6194.81 | 2.90% | 0.00 |
| 2026-02-27 | 46.52 | 46.23 | -0.06 | -0.13% | 45.51 | 46.58 | 7784 | 3574.77 | 1.61% | 0.00 |
| 2026-02-26 | 45.56 | 46.29 | 0.73 | 1.60% | 45.32 | 46.29 | 10053 | 4613.29 | 2.08% | 0.00 |
| 2026-02-25 | 45.45 | 45.56 | 0.36 | 0.80% | 44.86 | 45.67 | 7845 | 3549.22 | 1.62% | 0.00 |
| 2026-02-24 | 44.48 | 45.20 | 1.41 | 3.22% | 43.78 | 45.77 | 11417 | 5135.41 | 2.36% | 0.00 |
| 2026-02-13 | 43.45 | 43.79 | 0.20 | 0.46% | 43.26 | 44.22 | 6705 | 2941.94 | 1.39% | 0.00 |
| 2026-02-12 | 44.38 | 43.59 | -0.73 | -1.65% | 43.58 | 44.48 | 6362 | 2792.59 | 1.32% | 0.00 |
| 2026-02-11 | 44.65 | 44.32 | -0.46 | -1.03% | 44.25 | 45.27 | 5645 | 2522.41 | 1.17% | 0.00 |
| 2026-02-10 | 44.59 | 44.78 | 0.18 | 0.40% | 44.40 | 45.25 | 6698 | 2996.59 | 1.39% | 0.00 |
| 2026-02-09 | 45.00 | 44.60 | -0.27 | -0.60% | 44.45 | 45.30 | 7228 | 3240.94 | 1.50% | 0.00 |
| 2026-02-06 | 43.91 | 44.87 | 0.36 | 0.81% | 43.75 | 45.30 | 11088 | 4969.20 | 2.30% | 0.00 |
| 2026-02-05 | 43.97 | 44.51 | 0.37 | 0.84% | 43.97 | 45.49 | 8739 | 3904.01 | 1.81% | 0.00 |
| 2026-02-04 | 44.15 | 44.14 | -0.01 | -0.02% | 43.80 | 45.18 | 9647 | 4281.95 | 2.00% | 0.00 |
| 2026-02-03 | 44.78 | 44.15 | 1.43 | 3.35% | 42.73 | 44.78 | 12552 | 5464.92 | 2.60% | 0.00 |
| 2026-02-02 | 43.73 | 42.72 | -0.99 | -2.26% | 42.67 | 44.90 | 11075 | 4823.89 | 2.29% | 0.00 |
| 2026-01-30 | 42.20 | 43.71 | 1.54 | 3.65% | 42.19 | 43.98 | 14981 | 6495.48 | 3.10% | 0.00 |
| 2026-01-29 | 43.22 | 42.17 | -1.26 | -2.90% | 42.14 | 43.72 | 11691 | 5006.43 | 2.42% | 0.00 |
| 2026-01-28 | 44.16 | 43.43 | -1.19 | -2.67% | 43.13 | 44.85 | 12808 | 5609.34 | 2.65% | 0.00 |
| 2026-01-27 | 44.95 | 44.62 | -0.56 | -1.24% | 43.30 | 45.12 | 17045 | 7516.35 | 3.53% | 0.00 |
| 2026-01-26 | 47.76 | 45.18 | -2.23 | -4.70% | 45.02 | 47.79 | 16579 | 7594.51 | 3.43% | 0.00 |
| 2026-01-23 | 47.25 | 47.41 | 0.16 | 0.34% | 46.75 | 48.11 | 13234 | 6262.01 | 2.74% | 2.00 |
| 2026-01-22 | 47.21 | 47.25 | -0.43 | -0.90% | 46.93 | 48.76 | 14757 | 7042.54 | 3.06% | 0.00 |
| 2026-01-21 | 49.10 | 47.68 | -1.43 | -2.91% | 47.20 | 49.10 | 19494 | 9306.89 | 4.04% | 0.00 |
| 2026-01-20 | 52.08 | 49.11 | -2.20 | -4.29% | 48.40 | 53.02 | 33342 | 16624.15 | 6.91% | 0.00 |
| 2026-01-19 | 48.02 | 51.31 | 3.46 | 7.23% | 47.90 | 53.86 | 49783 | 25405.33 | 10.31% | 0.00 |
| 2026-01-16 | 46.07 | 47.85 | 2.01 | 4.38% | 46.07 | 47.90 | 26040 | 12294.15 | 5.39% | 0.00 |
| 2026-01-15 | 46.46 | 45.84 | -0.72 | -1.55% | 45.38 | 46.78 | 13109 | 6021.92 | 2.72% | 0.00 |
| 2026-01-14 | 46.81 | 46.56 | -0.26 | -0.56% | 45.95 | 48.44 | 27515 | 12964.45 | 5.70% | 0.00 |
| 2026-01-13 | 46.66 | 46.82 | 0.16 | 0.34% | 45.45 | 46.95 | 22480 | 10390.31 | 4.66% | 0.00 |
| 2026-01-12 | 47.40 | 46.66 | -0.93 | -1.95% | 45.28 | 47.69 | 31067 | 14276.76 | 6.43% | 8.00 |
| 2026-01-09 | 48.60 | 47.59 | -0.89 | -1.84% | 47.05 | 48.71 | 22630 | 10763.18 | 4.69% | 0.00 |
| 2026-01-08 | 49.58 | 48.48 | -1.10 | -2.22% | 48.26 | 49.82 | 16119 | 7871.72 | 3.34% | 0.00 |
| 2026-01-07 | 50.50 | 49.58 | -0.48 | -0.96% | 49.18 | 51.50 | 13293 | 6645.83 | 2.75% | 0.00 |
| 2026-01-06 | 51.63 | 50.06 | -1.10 | -2.15% | 50.01 | 53.50 | 15822 | 8078.50 | 3.28% | 0.00 |
| 2026-01-05 | 49.79 | 51.16 | 1.32 | 2.65% | 49.70 | 51.64 | 12860 | 6541.01 | 2.66% | 0.00 |
| 2025-12-31 | 51.90 | 49.84 | -2.13 | -4.10% | 49.80 | 52.24 | 16737 | 8465.61 | 3.47% | 0.00 |
| 2025-12-30 | 53.05 | 51.97 | -1.14 | -2.15% | 51.61 | 53.05 | 15477 | 8088.90 | 3.21% | 0.00 |
| 2025-12-29 | 53.87 | 53.11 | -0.68 | -1.26% | 51.60 | 53.87 | 16493 | 8706.57 | 3.42% | 0.00 |
| 2025-12-26 | 54.50 | 53.79 | -0.63 | -1.16% | 53.60 | 55.50 | 9851 | 5352.98 | 2.04% | 0.00 |
| 2025-12-25 | 55.46 | 54.42 | -0.77 | -1.40% | 54.07 | 55.70 | 11026 | 6005.09 | 2.28% | 4.00 |
| 2025-12-24 | 56.89 | 55.19 | -1.42 | -2.51% | 54.72 | 57.30 | 13242 | 7315.16 | 2.74% | 0.00 |
| 2025-12-23 | 57.53 | 56.61 | -1.05 | -1.82% | 55.78 | 57.93 | 8764 | 4974.25 | 1.82% | 0.00 |
| 2025-12-22 | 59.80 | 57.66 | -1.14 | -1.94% | 57.15 | 59.80 | 8245 | 4776.60 | 1.71% | 0.00 |
| 2025-12-19 | 57.82 | 58.80 | 1.27 | 2.21% | 57.73 | 59.81 | 5095 | 2993.86 | 1.06% | 0.00 |
| 2025-12-18 | 58.19 | 57.53 | -0.76 | -1.30% | 57.13 | 58.54 | 4220 | 2445.06 | 0.87% | 0.00 |
| 2025-12-17 | 58.91 | 58.29 | 0.09 | 0.15% | 57.03 | 58.91 | 4816 | 2802.20 | 1.00% | 0.00 |
| 2025-12-16 | 56.97 | 58.20 | -1.54 | -2.58% | 56.97 | 59.73 | 6656 | 3900.38 | 1.38% | 0.00 |
| 2025-12-15 | 61.00 | 59.74 | -1.71 | -2.78% | 59.48 | 61.30 | 8466 | 5084.07 | 1.75% | 0.00 |
| 2025-12-12 | 62.00 | 61.45 | -0.09 | -0.15% | 60.70 | 62.18 | 7989 | 4910.16 | 1.65% | 0.00 |
| 2025-12-11 | 63.00 | 61.54 | -0.38 | -0.61% | 61.12 | 64.00 | 10912 | 6770.61 | 2.26% | 0.00 |
| 2025-12-10 | 59.88 | 61.92 | 2.00 | 3.34% | 59.84 | 62.78 | 17821 | 10999.25 | 3.69% | 0.00 |
| 2025-12-09 | 60.34 | 59.92 | -0.41 | -0.68% | 59.09 | 61.76 | 9700 | 5832.36 | 2.01% | 0.00 |
| 2025-12-08 | 58.27 | 60.33 | 2.09 | 3.59% | 57.57 | 61.66 | 14728 | 8880.97 | 3.05% | 0.00 |
| 2025-12-05 | 57.73 | 58.24 | 0.56 | 0.97% | 56.86 | 58.95 | 7721 | 4504.87 | 1.60% | 0.00 |
| 2025-12-04 | 56.72 | 57.68 | 1.24 | 2.20% | 56.34 | 57.90 | 5713 | 3265.39 | 1.18% | 0.00 |
| 2025-12-03 | 57.50 | 56.44 | -1.06 | -1.84% | 56.11 | 58.05 | 8543 | 4851.46 | 1.77% | 0.00 |
| 2025-12-02 | 60.62 | 57.50 | -2.73 | -4.53% | 57.50 | 60.78 | 10508 | 6137.11 | 2.18% | 0.00 |
| 2025-12-01 | 61.02 | 60.23 | -0.11 | -0.18% | 59.00 | 61.80 | 10147 | 6093.07 | 2.10% | 0.00 |
| 2025-11-28 | 57.22 | 60.34 | 3.69 | 6.51% | 56.03 | 60.99 | 18773 | 11107.82 | 3.89% | 0.00 |
| 2025-11-27 | 55.79 | 56.65 | 0.86 | 1.54% | 55.79 | 59.39 | 10593 | 6087.09 | 2.19% | 0.00 |
| 2025-11-26 | 55.01 | 55.79 | 0.51 | 0.92% | 54.44 | 56.23 | 6774 | 3753.47 | 1.40% | 0.00 |
| 2025-11-25 | 55.04 | 55.28 | 0.26 | 0.47% | 54.75 | 56.31 | 8232 | 4572.48 | 1.70% | 0.00 |
深证大盘股票行情在线 K线走势图
开创电气(301448)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
