开元股份

300338
🏛️ 中国 →
3.97
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.99 7.09 6.70 6.74 24.1M
2021-12-30 6.85 7.05 6.82 6.95 29.4M
2021-12-29 6.67 6.79 6.56 6.72 18.1M
2021-12-28 6.68 6.83 6.65 6.70 17.6M
2021-12-27 6.70 6.80 6.49 6.68 23.2M
2021-12-24 7.08 7.22 6.68 6.76 30.7M
2021-12-23 7.35 7.36 6.95 7.05 37.3M
2021-12-22 7.26 7.49 7.12 7.40 33.8M
2021-12-21 7.12 7.41 7.12 7.29 32.7M
2021-12-20 7.52 7.87 7.17 7.20 45.5M
2021-12-17 7.80 7.90 7.48 7.64 44.2M
2021-12-16 7.90 8.45 7.76 8.06 58.1M
2021-12-15 8.22 8.61 7.87 7.90 64.9M
2021-12-14 7.36 8.82 7.33 8.18 90.1M
2021-12-13 7.27 8.10 7.17 7.61 64.4M
2021-12-10 7.33 7.77 7.13 7.21 58.5M
2021-12-09 7.08 7.75 6.97 7.27 65.5M
2021-12-08 6.70 7.05 6.55 6.83 38.9M
2021-12-07 6.65 6.93 6.54 6.75 40.6M
2021-12-06 6.91 7.00 6.66 6.66 49.0M
2021-12-03 7.56 7.78 7.10 7.10 79.4M
2021-12-02 7.00 8.05 7.00 8.05 94.9M
2021-12-01 6.68 6.90 6.54 6.71 40.0M
2021-11-30 7.06 7.19 6.67 6.88 61.2M
2021-11-29 6.02 7.46 6.02 6.82 83.4M
2021-11-26 6.52 6.57 6.17 6.22 44.6M
2021-11-25 6.46 7.10 6.36 6.62 58.7M
2021-11-24 6.16 6.77 6.13 6.46 46.1M
2021-11-23 6.35 6.46 6.06 6.21 33.7M
2021-11-22 6.07 6.44 5.95 6.31 38.0M
2021-11-19 6.03 6.25 5.92 6.02 34.9M
2021-11-18 6.35 6.53 6.01 6.14 62.2M
2021-11-17 6.10 7.09 5.90 6.72 76.4M
2021-11-16 5.74 6.18 5.74 5.91 47.6M
2021-11-15 5.79 6.48 5.79 5.83 57.1M
2021-11-12 5.41 5.87 5.22 5.54 46.4M
2021-11-11 5.25 5.47 5.23 5.40 24.5M
2021-11-10 5.17 5.33 5.15 5.28 18.4M
2021-11-09 5.39 5.47 5.26 5.29 20.2M
2021-11-08 5.15 5.35 5.14 5.28 19.2M
2021-11-05 5.13 5.46 5.12 5.27 33.2M
2021-11-04 5.26 5.30 5.12 5.17 19.1M
2021-11-03 5.11 5.26 5.08 5.24 18.0M
2021-11-02 5.48 5.62 5.13 5.18 33.9M
2021-11-01 5.28 5.40 5.24 5.37 18.7M
2021-10-29 5.48 5.48 5.23 5.33 24.9M
2021-10-28 5.46 5.55 5.33 5.48 31.5M
2021-10-27 5.61 5.70 5.39 5.44 37.0M
2021-10-26 6.04 6.19 5.74 5.81 52.0M
2021-10-25 6.29 6.32 6.06 6.18 48.9M
2021-10-22 6.58 6.85 6.27 6.33 63.1M
2021-10-21 6.85 7.20 6.66 6.76 69.9M
2021-10-20 6.76 7.12 6.57 6.99 79.3M
2021-10-19 7.40 7.65 6.71 6.95 95.8M
2021-10-18 7.64 8.23 7.19 7.30 91.3M
2021-10-15 7.13 7.83 6.86 7.58 98.6M
2021-10-14 6.66 7.43 6.26 7.43 103.9M
2021-10-13 6.19 6.19 6.19 6.19 41.2M
2021-10-12 5.36 5.40 5.10 5.16 6.8M
2021-10-11 5.48 5.49 5.21 5.36 9.4M
2021-10-08 5.42 5.55 5.32 5.49 9.6M
2021-09-30 5.28 5.40 5.25 5.37 4.4M
2021-09-29 5.49 5.49 5.24 5.34 6.2M
2021-09-28 5.30 5.58 5.26 5.51 6.7M
2021-09-27 5.78 5.80 5.25 5.31 12.1M
2021-09-24 5.57 5.85 5.48 5.78 15.5M
2021-09-23 5.64 5.78 5.51 5.54 8.8M
2021-09-22 5.50 5.66 5.42 5.64 7.6M
2021-09-17 5.68 5.74 5.49 5.52 11.3M
2021-09-16 5.75 5.82 5.65 5.75 11.0M
2021-09-15 5.86 5.86 5.61 5.72 9.6M
2021-09-14 5.89 5.97 5.68 5.79 12.6M
2021-09-13 6.00 6.00 5.70 5.77 13.5M
2021-09-10 6.19 6.25 5.89 5.92 20.4M
2021-09-09 6.07 6.55 5.99 6.35 26.4M
2021-09-08 6.08 6.30 6.00 6.14 14.4M
2021-09-07 5.95 6.18 5.83 6.13 20.3M
2021-09-06 5.71 6.03 5.58 5.96 22.2M
2021-09-03 6.14 6.14 5.75 5.80 23.7M
2021-09-02 6.16 6.44 6.00 6.14 18.4M
2021-09-01 6.53 6.56 6.08 6.09 27.4M
2021-08-31 6.57 6.90 6.33 6.61 33.3M
2021-08-30 6.26 7.10 6.26 6.73 55.9M
2021-08-27 6.38 6.74 6.21 6.39 43.2M
2021-08-26 6.58 6.79 6.19 6.30 49.4M
2021-08-25 5.80 6.78 5.79 6.78 30.5M
2021-08-24 5.85 5.97 5.50 5.65 28.2M
2021-08-23 5.52 6.11 5.52 6.02 29.5M
2021-08-20 6.00 6.23 5.75 5.83 28.9M
2021-08-19 5.72 6.32 5.66 5.95 38.9M
2021-08-18 5.37 6.08 5.23 5.65 30.5M
2021-08-17 5.61 5.70 5.34 5.36 10.6M
2021-08-16 5.71 5.77 5.53 5.59 8.3M
2021-08-13 5.80 5.86 5.58 5.65 15.6M
2021-08-12 5.99 6.11 5.80 5.82 16.1M
2021-08-11 5.83 6.37 5.76 5.95 30.7M
2021-08-10 5.76 6.01 5.75 5.82 33.0M
2021-08-09 5.09 6.02 5.03 6.02 40.7M
2021-08-06 5.19 5.21 4.99 5.02 6.2M
2021-08-05 5.19 5.27 5.07 5.19 11.3M
2021-08-04 4.94 5.43 4.94 5.22 17.2M
2021-08-03 4.90 4.96 4.86 4.90 7.1M
2021-08-02 4.90 4.99 4.81 4.88 8.9M
2021-07-30 5.02 5.10 4.90 4.92 9.6M
2021-07-29 4.72 4.93 4.65 4.81 14.3M
2021-07-28 4.72 4.74 4.48 4.58 8.5M
2021-07-27 4.80 4.93 4.57 4.66 14.0M
2021-07-26 4.97 5.24 4.81 4.94 19.5M
2021-07-23 5.65 5.77 5.40 5.45 12.3M
2021-07-22 5.55 5.64 5.44 5.60 12.3M
2021-07-21 5.64 5.71 5.46 5.50 14.6M
2021-07-20 5.67 5.75 5.51 5.63 17.0M
2021-07-19 5.33 5.92 5.30 5.73 26.8M
2021-07-16 5.50 5.55 5.24 5.27 14.8M
2021-07-15 5.36 5.75 5.34 5.55 22.6M
2021-07-14 5.24 5.38 5.14 5.35 10.6M
2021-07-13 5.25 5.32 5.20 5.23 8.0M
2021-07-12 5.18 5.28 5.16 5.20 7.6M
2021-07-09 5.19 5.27 5.12 5.19 7.7M
2021-07-08 5.34 5.38 5.15 5.21 10.8M
2021-07-07 5.40 5.45 5.27 5.38 12.8M
2021-07-06 5.23 5.47 5.20 5.46 17.6M
2021-07-05 5.22 5.33 5.13 5.22 14.6M
2021-07-02 5.32 5.63 5.17 5.30 20.0M
2021-07-01 5.11 5.54 5.04 5.36 26.6M
2021-06-30 5.03 5.19 5.03 5.11 8.0M
2021-06-29 5.16 5.23 5.06 5.06 9.6M
2021-06-28 5.13 5.24 5.07 5.20 11.7M
2021-06-25 5.46 5.50 5.21 5.22 20.5M
2021-06-24 5.48 5.56 5.38 5.53 20.8M
2021-06-23 5.69 5.78 5.48 5.48 25.1M
2021-06-22 6.02 6.13 5.69 5.75 37.6M
2021-06-21 6.70 6.99 6.01 6.08 57.4M
2021-06-18 5.46 6.35 5.46 6.35 27.4M
2021-06-17 5.02 5.74 4.95 5.29 21.7M
2021-06-16 5.03 5.15 4.95 5.07 7.8M
2021-06-15 5.14 5.20 4.94 4.99 11.0M
2021-06-11 5.03 5.20 5.00 5.15 9.3M
2021-06-10 4.96 5.19 4.89 5.06 11.0M
2021-06-09 4.74 5.15 4.74 4.95 17.1M
2021-06-08 4.66 4.86 4.60 4.79 13.5M
2021-06-07 5.00 5.00 4.63 4.75 12.8M
2021-06-04 4.94 5.12 4.80 4.94 7.1M
2021-06-03 5.02 5.09 4.90 4.93 5.6M
2021-06-02 5.12 5.15 4.96 5.02 6.5M
2021-06-01 5.25 5.37 5.08 5.13 7.4M
2021-05-31 5.00 5.33 4.97 5.28 7.9M
2021-05-28 5.05 5.05 4.93 5.00 2.4M
2021-05-27 4.95 5.05 4.93 4.99 2.8M
2021-05-26 4.99 5.10 4.91 4.99 2.4M
2021-05-25 4.95 5.12 4.90 4.99 4.9M
2021-05-24 4.80 5.04 4.75 4.95 5.0M
2021-05-21 4.76 4.86 4.65 4.81 2.4M
2021-05-20 4.71 4.78 4.68 4.72 1.9M
2021-05-19 4.75 4.77 4.63 4.74 2.8M
2021-05-18 4.85 4.85 4.68 4.71 4.8M
2021-05-17 4.92 4.99 4.83 4.84 4.2M
2021-05-14 4.81 5.01 4.81 4.99 4.3M
2021-05-13 4.84 4.93 4.80 4.85 3.9M
2021-05-12 4.79 4.89 4.79 4.82 3.2M
2021-05-11 4.80 4.90 4.75 4.83 3.2M
2021-05-10 4.83 4.93 4.76 4.82 4.3M
2021-05-07 4.83 4.88 4.74 4.85 3.9M
2021-05-06 4.65 4.85 4.62 4.83 6.8M
2021-04-30 4.55 4.74 4.47 4.71 6.0M
2021-04-29 4.40 4.68 4.36 4.59 9.1M
2021-04-28 4.57 4.59 4.30 4.39 8.1M
2021-04-27 4.73 4.73 4.55 4.57 4.3M
2021-04-26 4.74 4.86 4.65 4.66 7.2M
2021-04-23 4.98 4.98 4.75 4.83 7.4M
2021-04-22 5.00 5.09 4.94 4.97 6.4M
2021-04-21 5.02 5.07 4.97 4.98 4.8M
2021-04-20 5.18 5.22 5.06 5.06 5.9M
2021-04-19 5.12 5.27 5.04 5.17 9.1M
2021-04-16 4.95 5.25 4.94 5.07 11.3M
2021-04-15 5.01 5.12 4.96 4.97 5.0M
2021-04-14 5.00 5.19 4.98 5.07 7.9M
2021-04-13 5.05 5.30 4.92 4.95 9.5M
2021-04-12 5.05 5.08 4.95 5.01 3.7M
2021-04-09 5.09 5.13 4.98 5.05 2.6M
2021-04-08 5.31 5.40 5.06 5.06 7.0M
2021-04-07 4.99 5.28 4.98 5.26 4.7M
2021-04-06 5.05 5.06 4.95 5.00 3.1M
2021-04-02 5.12 5.16 4.96 4.96 3.1M
2021-04-01 5.00 5.26 4.93 5.13 4.5M
2021-03-31 4.90 5.04 4.80 5.00 4.3M
2021-03-30 5.10 5.13 4.92 4.95 3.0M
2021-03-29 5.18 5.19 5.07 5.08 3.4M
2021-03-26 5.18 5.22 5.12 5.17 2.3M
2021-03-25 5.22 5.33 5.11 5.14 2.4M
2021-03-24 5.32 5.35 5.18 5.21 1.6M
2021-03-23 5.30 5.40 5.22 5.28 2.4M
2021-03-22 5.35 5.48 5.28 5.37 2.9M
2021-03-19 5.32 5.38 5.24 5.28 2.4M
2021-03-18 5.42 5.43 5.32 5.35 1.9M
2021-03-17 5.45 5.49 5.35 5.45 2.2M
2021-03-16 5.27 5.50 5.27 5.45 3.3M
2021-03-15 5.41 5.45 5.24 5.30 3.1M
2021-03-12 5.47 5.57 5.31 5.41 2.1M
2021-03-11 5.37 5.48 5.19 5.42 2.3M
2021-03-10 5.65 5.69 5.34 5.36 3.1M
2021-03-09 5.80 5.86 5.38 5.61 3.5M
2021-03-08 5.93 6.05 5.79 5.80 2.8M
2021-03-05 5.84 6.17 5.80 5.98 2.9M
2021-03-04 5.97 6.12 5.81 5.93 2.8M
2021-03-03 5.88 6.09 5.88 6.01 2.4M
2021-03-02 6.22 6.22 5.95 5.98 3.0M
2021-03-01 5.83 6.18 5.82 6.13 3.9M
2021-02-26 5.63 6.14 5.61 5.88 5.4M
2021-02-25 5.90 6.11 5.66 5.69 3.8M
2021-02-24 6.10 6.12 5.88 5.91 3.6M
2021-02-23 6.09 6.24 6.00 6.04 3.3M
2021-02-22 6.17 6.36 6.07 6.12 5.0M
2021-02-19 6.01 6.25 6.01 6.20 3.7M
2021-02-18 5.66 6.27 5.63 6.08 6.2M
2021-02-10 5.63 5.84 5.54 5.66 4.4M
2021-02-09 5.36 5.83 5.36 5.77 5.1M
2021-02-08 5.54 5.63 5.31 5.35 3.5M
2021-02-05 5.79 5.95 5.52 5.62 4.8M
2021-02-04 5.57 6.09 5.41 5.79 9.1M
2021-02-03 5.24 5.64 5.23 5.57 4.5M
2021-02-02 5.21 5.53 5.16 5.34 4.4M
2021-02-01 5.19 5.58 5.16 5.27 4.9M
2021-01-29 5.40 5.44 5.21 5.29 4.6M
2021-01-28 5.26 5.78 5.14 5.43 6.8M
2021-01-27 5.01 5.41 4.99 5.26 5.3M
2021-01-26 5.05 5.29 4.99 5.01 4.6M
2021-01-25 5.32 5.50 4.97 5.00 5.8M
2021-01-22 5.62 5.64 5.38 5.39 3.6M
2021-01-21 5.65 5.76 5.55 5.58 4.3M
2021-01-20 5.73 5.80 5.51 5.68 3.0M
2021-01-19 5.60 5.85 5.60 5.70 2.7M
2021-01-18 5.59 5.84 5.59 5.67 2.7M
2021-01-15 5.46 5.72 5.44 5.64 2.1M
2021-01-14 5.53 5.65 5.37 5.47 3.5M
2021-01-13 5.67 5.73 5.43 5.47 4.2M
2021-01-12 5.65 6.02 5.64 5.68 3.5M
2021-01-11 6.04 6.06 5.64 5.65 3.8M
2021-01-08 5.80 6.24 5.65 6.01 5.9M
2021-01-07 6.40 6.43 5.75 5.83 8.7M
2021-01-06 6.76 6.77 6.35 6.35 5.7M
2021-01-05 6.90 6.94 6.70 6.76 3.5M
2021-01-04 7.01 7.06 6.90 6.90 3.4M