开创电气
SZ301448 前復權 GEM
50.91
-2.19
(-4.12%)
今開
53.69
最高
53.69
最低
50.64
昨收
53.10
振幅
5.74%
成交量
203.1万
交易日數
798
數據區間
2023-06-19 ~ 2026-09-30
MA5
52.63
MA10
50.40
MA20
47.65
MA60
43.73
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.69 | 53.69 | 50.64 | 50.91 | 203万 |
| 2 | 2026-09-29 | 54.36 | 54.71 | 52.18 | 53.10 | 219万 |
| 3 | 2026-09-28 | 52.57 | 53.75 | 51.14 | 53.29 | 247万 |
| 4 | 2026-09-24 | 53.99 | 53.99 | 51.31 | 51.56 | 229万 |
| 5 | 2026-09-23 | 51.98 | 54.90 | 50.75 | 54.30 | 415万 |
| 6 | 2026-09-22 | 51.01 | 52.25 | 50.03 | 51.01 | 314万 |
| 7 | 2026-09-21 | 48.90 | 51.79 | 48.32 | 50.24 | 247万 |
| 8 | 2026-09-18 | 47.26 | 50.80 | 47.23 | 48.30 | 192万 |
| 9 | 2026-09-17 | 44.65 | 46.89 | 44.00 | 46.65 | 170万 |
| 10 | 2026-09-16 | 43.99 | 44.75 | 42.50 | 44.66 | 89万 |
| 11 | 2026-09-15 | 42.96 | 43.99 | 42.75 | 43.04 | 64万 |
| 12 | 2026-09-14 | 44.90 | 44.91 | 43.63 | 43.80 | 88万 |