开创电气

301448
🏛️ 中国 →
53.89
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
09:30 58.69 59.02 58.13 58.71 104.5K
09:35 58.50 59.25 58.50 59.22 46.9K
09:40 59.25 60.22 59.25 59.53 101.1K
09:45 59.55 59.82 59.36 59.64 50.4K
09:50 59.27 60.18 59.20 59.87 190.5K
09:55 59.74 60.00 59.62 59.99 86.1K
10:00 59.99 59.99 59.39 59.56 23.4K
10:05 59.56 59.58 59.28 59.28 15.3K
10:10 59.25 59.47 59.20 59.29 29.2K
10:15 59.21 59.30 58.88 59.06 59.7K
10:20 59.06 59.30 59.04 59.30 9.4K
10:25 59.30 59.42 59.26 59.41 10.9K
10:30 59.29 59.30 59.14 59.30 13.6K
10:35 59.34 59.39 59.15 59.20 19.6K
10:40 59.15 59.24 59.07 59.07 13.3K
10:45 59.07 59.15 59.05 59.08 11.8K
10:50 59.09 59.18 59.05 59.18 9.6K
10:55 59.21 59.36 59.21 59.36 10.1K
11:00 59.36 59.59 59.33 59.50 21.8K
11:05 59.45 59.56 59.42 59.50 25.2K
11:10 59.49 59.63 59.41 59.61 18.5K
11:15 59.61 59.61 59.38 59.45 7.1K
11:20 59.54 59.55 59.33 59.33 10.3K
11:25 59.44 59.46 59.37 59.39 10.7K
13:00 59.52 59.62 59.37 59.37 27.4K
13:05 59.35 59.41 59.27 59.39 14.7K
13:10 59.35 59.36 58.98 58.98 22.3K
13:15 58.98 59.10 58.92 59.09 6.3K
13:20 59.09 59.28 59.04 59.09 12.0K
13:25 59.14 59.19 59.06 59.19 5.3K
13:30 59.19 59.25 59.13 59.17 21.6K
13:35 59.14 59.22 59.08 59.17 4.5K
13:40 59.17 59.17 58.90 59.03 19.7K
13:45 58.98 59.16 58.98 59.16 10.2K
13:50 59.16 59.16 59.01 59.01 11.6K
13:55 58.98 58.98 58.83 58.88 28.8K
14:00 58.90 59.10 58.86 58.95 16.2K
14:05 58.98 59.17 58.98 59.17 14.9K
14:10 59.09 59.40 59.08 59.36 21.3K
14:15 59.36 59.37 59.26 59.26 13.2K
14:20 59.26 59.30 59.18 59.22 43.8K
14:25 59.22 59.24 59.03 59.15 25.8K
14:30 59.08 59.16 59.04 59.15 16.6K
14:35 59.15 59.15 59.08 59.12 5.9K
14:40 59.12 59.18 59.03 59.18 25.9K
14:45 59.15 59.35 59.15 59.23 64.7K
14:50 59.22 59.35 59.16 59.30 30.7K
14:55 59.30 59.36 59.24 59.33 36.3K
15:40 59.30 59.30 59.30 59.30 24.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.65 57.00 53.56 53.89 2.3M
2025-09-25 59.31 59.36 56.48 57.00 1.8M
2025-09-24 58.65 60.38 58.00 59.30 1.4M
2025-09-23 59.87 60.45 57.08 58.71 2.1M
2025-09-22 59.11 61.30 58.50 59.63 2.2M
2025-09-19 61.19 61.65 57.87 59.11 2.5M
2025-09-18 61.52 62.85 60.23 60.92 2.2M
2025-09-17 61.64 63.42 60.60 62.53 2.6M
2025-09-16 64.62 65.70 60.20 61.63 4.7M
2025-09-15 60.51 67.50 60.43 64.87 6.5M
2025-09-12 61.39 62.97 59.65 60.41 6.0M
2025-09-11 64.27 67.00 60.01 60.83 9.7M
2025-09-10 56.10 66.00 56.10 65.25 6.6M
2025-09-09 56.08 59.48 55.00 57.59 5.4M
2025-09-08 47.45 55.80 46.58 55.13 4.6M
2025-09-05 44.20 47.49 43.60 47.42 2.9M
2025-09-04 44.88 46.50 43.66 44.03 2.5M
2025-09-03 45.10 46.57 43.40 44.55 2.5M
2025-09-02 45.40 45.51 42.67 44.00 3.6M
2025-09-01 42.46 45.64 42.46 45.35 4.3M
2025-08-29 40.01 42.85 40.00 42.42 4.5M
2025-08-28 37.06 39.85 36.00 39.81 4.3M
2025-08-27 40.15 41.36 38.05 38.31 4.7M
2025-08-26 40.32 44.07 39.88 40.75 5.5M
2025-08-25 38.94 40.85 38.28 40.32 3.6M
2025-08-22 37.50 38.47 36.50 38.27 3.8M
2025-08-21 35.33 38.70 35.16 37.39 4.7M
2025-08-20 33.99 35.43 33.69 35.35 2.2M
2025-08-19 34.69 34.81 33.65 34.22 2.3M
2025-08-18 31.90 34.69 31.85 34.68 4.1M
2025-08-15 31.22 31.99 30.80 31.92 2.2M
2025-08-14 31.03 33.00 30.87 31.19 3.5M
2025-08-13 30.36 31.34 29.94 31.03 2.0M
2025-08-12 30.21 30.40 29.90 30.18 1.1M
2025-08-11 30.15 30.44 29.94 30.21 1.3M
2025-08-08 30.58 30.98 30.12 30.15 1.6M
2025-08-07 30.65 31.19 30.47 30.73 2.2M
2025-08-06 29.96 31.02 29.05 30.75 3.7M
2025-08-05 29.46 29.75 29.10 29.38 1.5M
2025-08-04 28.41 29.44 28.13 29.40 2.2M
2025-08-01 28.53 28.53 27.69 28.33 2.0M
2025-07-31 28.30 28.70 28.10 28.36 1.3M
2025-07-30 28.57 28.86 27.91 28.32 2.0M
2025-07-29 29.42 29.80 28.31 28.81 2.3M
2025-07-28 28.80 29.59 28.80 29.42 1.6M
2025-07-25 28.68 28.96 28.49 28.86 1.0M
2025-07-24 28.76 29.40 28.40 28.67 1.5M
2025-07-23 29.29 29.30 28.30 28.62 1.6M
2025-07-22 28.90 30.11 28.74 29.04 2.8M
2025-07-21 29.47 29.47 28.19 28.80 2.6M
2025-07-18 28.01 29.50 27.97 29.09 3.8M
2025-07-17 27.15 28.52 27.04 28.11 2.7M
2025-07-16 27.28 27.42 27.03 27.15 1.1M
2025-07-15 26.99 27.45 26.80 27.23 1.8M
2025-07-14 26.65 27.12 26.43 27.00 1.2M
2025-07-11 26.72 26.96 26.17 26.56 1.6M
2025-07-10 27.07 27.41 26.70 26.83 1.2M
2025-07-09 26.97 27.27 26.77 27.18 1.8M
2025-07-08 27.27 27.42 27.01 27.05 1.7M
2025-07-07 26.69 27.50 26.50 27.39 2.1M
2025-07-04 27.62 27.71 26.60 26.73 3.6M
2025-07-03 27.38 28.58 26.96 27.50 4.3M
2025-07-02 27.18 29.88 26.70 27.65 7.2M
2025-07-01 25.73 29.87 25.73 28.27 7.9M
2025-06-30 25.13 26.99 24.60 25.63 4.2M
2025-06-27 24.65 25.00 24.37 24.83 1.2M
2025-06-26 24.75 24.94 24.28 24.65 1.0M
2025-06-25 24.42 25.05 24.11 24.59 1.5M
2025-06-24 23.36 24.49 23.31 24.20 2.1M
2025-06-23 22.80 23.84 22.39 23.38 2.0M
2025-06-20 22.89 23.13 22.43 22.64 0.8M
2025-06-19 23.29 23.66 22.80 22.88 1.4M
2025-06-18 23.71 23.71 22.97 23.37 1.5M
2025-06-17 24.06 24.11 23.39 23.52 1.1M
2025-06-16 24.10 24.46 23.90 24.04 1.2M
2025-06-13 24.82 24.88 24.02 24.07 1.3M
2025-06-12 24.97 25.20 24.59 24.85 1.2M
2025-06-11 24.60 24.98 24.53 24.75 1.0M
2025-06-10 24.51 25.47 24.43 24.72 1.7M
2025-06-09 24.22 25.02 24.22 24.70 1.4M
2025-06-06 24.33 24.54 24.11 24.29 0.8M
2025-06-05 24.77 24.91 24.20 24.30 1.5M
2025-06-04 24.90 25.14 24.56 24.80 1.1M
2025-06-03 24.97 24.97 24.22 24.69 1.8M
2025-05-30 25.22 25.52 24.87 24.95 1.6M
2025-05-29 25.11 25.50 25.10 25.36 1.2M
2025-05-28 25.25 25.70 25.12 25.31 1.3M
2025-05-27 25.43 25.77 25.16 25.49 1.7M
2025-05-26 25.85 26.10 25.29 25.43 2.1M
2025-05-23 25.97 26.35 25.44 25.84 3.0M
2025-05-22 24.71 26.31 24.71 26.26 4.6M
2025-05-21 25.60 25.60 24.68 25.07 2.4M
2025-05-20 24.70 25.88 24.30 25.24 3.8M
2025-05-19 24.00 24.85 23.55 24.65 3.0M
2025-05-16 23.66 25.26 23.65 24.20 4.4M
2025-05-15 22.65 24.24 22.55 23.95 4.1M
2025-05-14 22.73 22.95 22.24 22.70 1.8M
2025-05-13 23.78 23.89 22.75 22.79 2.8M
2025-05-12 22.47 23.68 22.40 23.45 3.9M
2025-05-09 22.34 22.62 21.90 22.08 2.7M
2025-05-08 20.92 22.80 20.92 22.20 4.2M
2025-05-07 20.97 21.16 20.56 21.01 2.0M
2025-05-06 20.16 20.78 20.10 20.78 2.5M
2025-04-30 19.98 20.34 19.86 19.86 1.8M
2025-04-29 19.97 20.28 19.27 20.12 1.8M
2025-04-28 20.60 20.85 19.92 20.18 1.3M
2025-04-25 20.10 20.70 19.89 20.41 1.3M
2025-04-24 20.32 20.48 19.82 20.04 1.9M
2025-04-23 19.80 20.50 19.80 20.35 1.6M
2025-04-22 19.72 19.99 19.55 19.73 1.2M
2025-04-21 19.33 19.83 19.11 19.68 1.1M
2025-04-18 19.43 19.64 19.08 19.33 1.1M
2025-04-17 19.30 19.65 19.19 19.43 1.1M
2025-04-16 19.80 19.98 18.98 19.35 1.6M
2025-04-15 19.78 20.66 19.63 19.99 1.8M
2025-04-14 19.21 20.04 19.19 19.83 2.3M
2025-04-11 18.76 19.23 18.76 18.90 1.4M
2025-04-10 18.73 19.34 18.62 18.82 2.2M
2025-04-09 17.55 18.52 16.19 18.33 3.4M
2025-04-08 18.15 18.91 17.55 18.06 3.0M
2025-04-07 21.00 21.00 17.90 17.91 3.7M
2025-04-03 22.58 22.98 22.09 22.38 1.4M
2025-04-02 22.59 23.27 22.53 22.90 1.2M
2025-04-01 22.68 23.06 22.51 22.59 1.2M
2025-03-31 22.47 22.49 21.74 22.39 1.3M
2025-03-28 22.82 22.92 22.20 22.28 1.7M
2025-03-27 23.00 23.15 22.44 22.72 1.1M
2025-03-26 22.82 23.43 22.57 23.12 1.2M
2025-03-25 22.99 23.28 22.35 22.76 1.6M
2025-03-24 24.25 24.26 22.24 23.03 2.6M
2025-03-21 24.50 24.76 23.95 24.04 2.0M
2025-03-20 24.50 25.01 24.18 24.67 2.7M
2025-03-19 24.39 24.67 24.28 24.43 2.2M
2025-03-18 24.02 24.65 24.00 24.35 2.0M
2025-03-17 24.05 24.36 23.73 24.02 2.3M
2025-03-14 23.50 24.00 23.05 24.00 2.1M
2025-03-13 23.58 23.76 23.00 23.39 1.9M
2025-03-12 24.00 24.16 23.64 23.78 2.2M
2025-03-11 23.38 24.23 23.38 23.95 2.4M
2025-03-10 23.45 24.06 23.25 23.76 3.4M
2025-03-07 23.39 24.16 23.30 23.61 3.1M
2025-03-06 23.44 23.87 23.40 23.52 2.5M
2025-03-05 23.43 23.59 22.86 23.48 1.8M
2025-03-04 22.82 23.44 22.62 23.43 2.4M
2025-03-03 23.42 23.76 22.83 22.94 2.7M
2025-02-28 24.64 24.77 23.23 23.41 3.3M
2025-02-27 25.09 25.20 24.22 24.72 4.0M
2025-02-26 25.88 25.99 24.81 25.11 5.8M
2025-02-25 23.90 26.58 23.90 25.49 10.1M
2025-02-24 21.74 25.50 21.61 24.30 10.2M
2025-02-21 21.80 21.88 21.50 21.74 1.3M
2025-02-20 21.44 21.77 21.33 21.69 1.4M
2025-02-19 21.06 21.54 20.86 21.43 1.4M
2025-02-18 21.49 21.59 20.82 21.06 1.6M
2025-02-17 20.98 21.66 20.67 21.49 1.9M
2025-02-14 20.55 20.95 20.51 20.85 1.0M
2025-02-13 21.26 21.26 20.55 20.55 1.3M
2025-02-12 21.44 21.44 21.08 21.26 1.1M
2025-02-11 21.40 21.44 21.10 21.29 0.9M
2025-02-10 21.55 21.55 21.10 21.40 1.3M
2025-02-07 21.24 21.69 21.05 21.35 1.4M
2025-02-06 20.87 21.28 20.73 21.24 1.1M
2025-02-05 21.05 21.14 20.65 20.85 1.2M
2025-01-27 21.72 21.72 20.84 20.85 1.1M
2025-01-24 20.60 21.75 20.56 21.46 1.9M
2025-01-23 21.09 21.20 20.59 20.65 1.0M
2025-01-22 21.00 21.00 20.65 20.75 0.7M
2025-01-21 21.20 21.28 20.65 21.02 0.9M
2025-01-20 20.90 21.18 20.77 21.02 1.1M
2025-01-17 20.43 20.78 20.22 20.69 1.1M
2025-01-16 20.74 21.06 20.15 20.50 1.5M
2025-01-15 20.35 21.47 20.04 20.74 2.4M
2025-01-14 19.28 20.15 19.12 20.15 1.2M
2025-01-13 19.00 19.20 18.46 19.09 1.0M
2025-01-10 19.87 20.17 19.02 19.09 0.8M
2025-01-09 19.96 20.18 19.83 19.93 0.7M
2025-01-08 19.89 20.28 19.41 19.94 1.1M
2025-01-07 19.48 20.28 19.48 20.19 1.4M
2025-01-06 19.20 19.81 18.40 19.50 1.5M
2025-01-03 20.30 20.48 19.09 19.20 1.5M
2025-01-02 20.56 21.10 20.06 20.24 1.6M