开创电气(301448)股票信息
| 股票代码 | 301448 |
| 股票名称 | 开创电气 |
| 最新价/元 | 21.12 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 1.39 |
| 买入/元 | 21.12 |
| 卖出/元 | 21.13 |
| 昨收/元 | 20.83 |
| 今开/元 | 21.65 |
| 最高/元 | 21.65 |
| 最低/元 | 20.93 |
| 成交量/手 | 21679.10 |
| 成交额/万 | 4624.38 |
| 股净值/元 | 28.93 |
| 市净率 | 3.24 |
| 总市值/万 | 219648.00 |
| 流通值/万 | 101038.08 |
| 换手率/% | 4.53 |
| 入市日期 | 2023-06-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
开创电气(301448)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 21.65 | 21.12 | 0.29 | 1.39 | 21679.10 | 4624.38 | 4.53 |
| 2024-10-09 | 22.91 | 20.83 | -3.16 | -13.17 | 37407.99 | 8226.96 | 7.82 |
| 2024-10-08 | 25.02 | 23.99 | 2.44 | 11.32 | 59610.58 | 14055.47 | 12.46 |
| 2024-09-30 | 19.98 | 21.55 | 2.35 | 12.24 | 46145.40 | 9576.49 | 9.65 |
| 2024-09-27 | 18.47 | 19.20 | 1.07 | 5.90 | 21918.70 | 4134.93 | 4.58 |
| 2024-09-26 | 17.85 | 18.13 | 0.39 | 2.20 | 10626.20 | 1905.75 | 2.22 |
| 2024-09-25 | 17.67 | 17.74 | 0.20 | 1.14 | 12243.10 | 2189.93 | 2.56 |
| 2024-09-24 | 17.16 | 17.54 | 0.39 | 2.27 | 8988.80 | 1561.93 | 1.88 |
| 2024-09-23 | 17.18 | 17.15 | -0.23 | -1.32 | 4921.29 | 850.37 | 1.03 |
| 2024-09-20 | 17.66 | 17.38 | -0.16 | -0.91 | 4332.90 | 754.77 | 0.91 |
| 2024-09-19 | 17.36 | 17.54 | 0.31 | 1.80 | 5347.90 | 937.97 | 1.12 |
| 2024-09-18 | 17.48 | 17.23 | -0.22 | -1.26 | 8044.73 | 1373.49 | 1.68 |
| 2024-09-13 | 17.73 | 17.45 | -0.28 | -1.58 | 5271.60 | 929.61 | 1.10 |
| 2024-09-12 | 18.11 | 17.73 | -0.39 | -2.15 | 7696.30 | 1385.14 | 1.61 |
| 2024-09-11 | 18.27 | 18.12 | 0.00 | 0.00 | 4999.30 | 903.85 | 1.05 |
| 2024-09-10 | 17.88 | 18.12 | 0.31 | 1.74 | 6183.00 | 1106.20 | 1.29 |
| 2024-09-09 | 17.95 | 17.81 | -0.02 | -0.11 | 4891.30 | 871.41 | 1.02 |
| 2024-09-06 | 18.31 | 17.83 | -0.48 | -2.62 | 6369.40 | 1151.35 | 1.33 |
| 2024-09-05 | 18.22 | 18.31 | 0.19 | 1.05 | 6481.50 | 1187.86 | 1.35 |
| 2024-09-04 | 18.23 | 18.12 | -0.13 | -0.71 | 6913.00 | 1255.05 | 1.45 |
| 2024-09-03 | 17.91 | 18.25 | 0.34 | 1.90 | 7360.40 | 1334.27 | 1.54 |
| 2024-09-02 | 18.27 | 17.91 | -0.48 | -2.61 | 8737.30 | 1588.72 | 1.83 |
| 2024-08-30 | 18.26 | 18.39 | 0.29 | 1.60 | 10653.70 | 1966.04 | 2.23 |
| 2024-08-29 | 17.93 | 18.10 | 0.14 | 0.78 | 7568.60 | 1374.52 | 1.58 |
| 2024-08-28 | 17.81 | 17.96 | 0.09 | 0.50 | 5880.30 | 1063.80 | 1.23 |
| 2024-08-27 | 18.31 | 17.87 | -0.53 | -2.88 | 7053.30 | 1269.29 | 1.47 |
| 2024-08-26 | 18.20 | 18.40 | 0.20 | 1.10 | 6318.50 | 1154.83 | 1.32 |
| 2024-08-23 | 18.50 | 18.20 | -0.30 | -1.62 | 8724.70 | 1599.89 | 1.82 |
| 2024-08-22 | 19.20 | 18.50 | -0.51 | -2.68 | 8115.60 | 1524.17 | 1.70 |
| 2024-08-21 | 19.20 | 19.01 | -0.09 | -0.47 | 6288.60 | 1200.15 | 1.31 |
| 2024-08-20 | 19.38 | 19.10 | -0.26 | -1.34 | 7287.50 | 1399.97 | 1.52 |
| 2024-08-19 | 19.75 | 19.36 | -0.48 | -2.42 | 8118.30 | 1593.89 | 1.70 |
| 2024-08-16 | 19.50 | 19.84 | 0.36 | 1.85 | 11328.43 | 2228.57 | 2.37 |
| 2024-08-15 | 19.58 | 19.48 | -0.18 | -0.92 | 9050.80 | 1772.14 | 1.89 |
| 2024-08-14 | 19.36 | 19.66 | 0.21 | 1.08 | 6485.00 | 1270.80 | 1.36 |
| 2024-08-13 | 19.16 | 19.45 | 0.29 | 1.51 | 6356.30 | 1224.70 | 1.33 |
| 2024-08-12 | 19.22 | 19.16 | -0.21 | -1.08 | 6708.00 | 1288.42 | 1.40 |
| 2024-08-09 | 19.45 | 19.37 | -0.05 | -0.26 | 5884.70 | 1147.28 | 1.23 |
| 2024-08-08 | 19.80 | 19.42 | -0.45 | -2.27 | 14057.60 | 2720.72 | 2.94 |
| 2024-08-07 | 20.00 | 19.87 | -0.09 | -0.45 | 11017.30 | 2206.85 | 2.30 |
| 2024-08-06 | 19.88 | 19.96 | 0.47 | 2.41 | 14797.46 | 2942.89 | 3.09 |
| 2024-08-05 | 20.05 | 19.49 | -0.94 | -4.60 | 19585.30 | 3905.76 | 4.09 |
| 2024-08-02 | 20.82 | 20.43 | -0.66 | -3.13 | 18323.50 | 3793.85 | 3.83 |
| 2024-08-01 | 21.34 | 21.09 | -0.39 | -1.82 | 27997.17 | 5971.71 | 5.85 |
| 2024-07-31 | 21.20 | 21.48 | 0.27 | 1.27 | 31781.20 | 6752.97 | 6.64 |
| 2024-07-30 | 20.62 | 21.21 | 0.49 | 2.37 | 30254.99 | 6368.73 | 6.32 |
| 2024-07-29 | 21.62 | 20.72 | -0.37 | -1.75 | 22470.90 | 4701.46 | 4.70 |
| 2024-07-26 | 19.90 | 21.09 | 1.04 | 5.19 | 28733.10 | 5964.39 | 6.01 |
| 2024-07-25 | 19.95 | 20.05 | 0.06 | 0.30 | 11426.18 | 2289.73 | 2.39 |
| 2024-07-24 | 19.71 | 19.99 | 0.02 | 0.10 | 13525.28 | 2697.52 | 2.83 |
| 2024-07-23 | 20.86 | 19.97 | -0.77 | -3.71 | 13454.40 | 2731.13 | 2.81 |
| 2024-07-22 | 20.30 | 20.74 | 0.47 | 2.32 | 14853.00 | 3060.42 | 3.10 |
| 2024-07-19 | 19.99 | 20.27 | 0.03 | 0.15 | 10968.80 | 2237.26 | 2.29 |
| 2024-07-18 | 20.33 | 20.24 | -0.55 | -2.65 | 19064.53 | 3802.24 | 3.99 |
| 2024-07-17 | 20.56 | 20.79 | 0.14 | 0.68 | 20732.90 | 4305.00 | 4.33 |
| 2024-07-16 | 20.69 | 20.65 | 0.21 | 1.03 | 10998.40 | 2246.85 | 2.30 |
| 2024-07-15 | 20.77 | 20.44 | -0.37 | -1.78 | 9894.40 | 2026.82 | 2.07 |
| 2024-07-12 | 21.12 | 20.81 | -0.31 | -1.47 | 18948.27 | 3937.72 | 3.96 |
| 2024-07-11 | 21.10 | 21.12 | 0.23 | 1.10 | 29382.07 | 6215.76 | 6.14 |
| 2024-07-10 | 20.56 | 20.89 | 0.09 | 0.43 | 26435.87 | 5537.66 | 5.53 |
| 2024-07-09 | 20.17 | 20.80 | 0.60 | 2.97 | 27220.64 | 5476.30 | 5.69 |
| 2024-07-08 | 21.56 | 20.20 | -0.33 | -1.61 | 28004.60 | 5797.38 | 5.85 |
| 2024-07-05 | 19.00 | 20.53 | 1.46 | 7.66 | 30065.30 | 6041.67 | 6.28 |
| 2024-07-04 | 19.98 | 19.07 | -0.86 | -4.32 | 14249.50 | 2756.13 | 2.98 |
| 2024-07-03 | 20.20 | 19.93 | -0.39 | -1.92 | 14192.50 | 2817.13 | 2.97 |
| 2024-07-02 | 20.25 | 20.32 | 0.07 | 0.35 | 17113.63 | 3476.90 | 3.58 |
| 2024-07-01 | 20.45 | 20.25 | -0.47 | -2.27 | 21022.50 | 4253.14 | 4.39 |
| 2024-06-28 | 19.60 | 20.72 | 0.59 | 2.93 | 36990.29 | 7598.15 | 7.73 |
| 2024-06-27 | 19.50 | 20.13 | 0.63 | 3.23 | 31962.36 | 6533.22 | 6.68 |
| 2024-06-26 | 18.70 | 19.50 | 0.89 | 4.78 | 11917.00 | 2282.06 | 2.49 |
| 2024-06-25 | 18.39 | 18.61 | 0.30 | 1.64 | 9349.72 | 1735.20 | 1.95 |
| 2024-06-24 | 19.20 | 18.31 | -1.10 | -5.67 | 12327.70 | 2295.03 | 2.58 |
| 2024-06-21 | 19.70 | 19.41 | -0.38 | -1.92 | 10353.60 | 2025.32 | 2.16 |
| 2024-06-20 | 20.38 | 19.79 | -0.73 | -3.56 | 13599.80 | 2726.95 | 2.84 |
| 2024-06-19 | 20.40 | 20.52 | 0.12 | 0.59 | 19682.07 | 4035.30 | 4.11 |
| 2024-06-18 | 20.05 | 20.40 | 0.40 | 2.00 | 18142.62 | 3666.96 | 6.98 |
| 2024-06-17 | 20.11 | 20.00 | -0.30 | -1.48 | 20299.39 | 4030.09 | 7.81 |
| 2024-06-14 | 20.22 | 20.30 | -0.41 | -1.98 | 28672.77 | 5846.99 | 11.03 |
| 2024-06-13 | 19.29 | 20.71 | 1.44 | 7.47 | 46567.66 | 9532.14 | 17.91 |
| 2024-06-12 | 18.87 | 19.27 | 0.29 | 1.53 | 13530.50 | 2610.88 | 5.20 |
| 2024-06-11 | 18.80 | 18.98 | -0.06 | -0.32 | 13289.60 | 2470.55 | 5.11 |
| 2024-06-07 | 18.54 | 19.04 | 1.03 | 5.72 | 17385.70 | 3246.42 | 6.69 |
| 2024-06-06 | 18.98 | 18.01 | -0.97 | -5.11 | 16639.38 | 3046.49 | 6.40 |
| 2024-06-05 | 19.26 | 18.98 | -0.41 | -2.11 | 13021.10 | 2481.54 | 5.01 |
| 2024-06-04 | 20.25 | 19.39 | -0.84 | -4.15 | 21879.75 | 4231.61 | 8.42 |
| 2024-06-03 | 20.74 | 20.23 | -0.28 | -1.37 | 20053.60 | 4065.00 | 7.71 |
| 2024-05-31 | 19.90 | 20.51 | 0.50 | 2.50 | 22876.60 | 4689.43 | 8.80 |
| 2024-05-30 | 20.42 | 20.01 | -0.61 | -2.96 | 23267.31 | 4691.47 | 8.95 |
| 2024-05-29 | 20.22 | 20.62 | 0.40 | 1.98 | 25168.53 | 5204.81 | 9.68 |
| 2024-05-28 | 20.70 | 20.22 | -1.95 | -8.80 | 46008.67 | 9509.99 | 17.70 |
| 2024-05-27 | 21.53 | 22.17 | 1.37 | 6.59 | 62996.45 | 14000.43 | 24.23 |
| 2024-05-24 | 21.00 | 20.80 | -0.22 | -1.05 | 17179.60 | 3618.70 | 6.61 |
| 2024-05-23 | 21.35 | 21.02 | -0.36 | -1.68 | 25929.95 | 5556.14 | 9.97 |
| 2024-05-22 | 20.95 | 21.38 | 0.39 | 1.86 | 19818.43 | 4194.36 | 7.62 |
| 2024-05-21 | 20.69 | 20.99 | 0.20 | 0.96 | 17147.88 | 3574.21 | 6.60 |
| 2024-05-20 | 27.97 | 27.28 | -0.71 | -2.54 | 17437.06 | 4781.00 | 8.72 |
| 2024-05-17 | 28.00 | 27.99 | 0.12 | 0.43 | 16272.62 | 4492.01 | 8.14 |
| 2024-05-16 | 28.17 | 27.87 | 0.02 | 0.07 | 17978.22 | 5029.90 | 8.99 |
| 2024-05-15 | 28.18 | 27.85 | -0.93 | -3.23 | 23015.00 | 6441.97 | 11.51 |
| 2024-05-14 | 27.55 | 28.78 | 0.82 | 2.93 | 44783.26 | 12786.44 | 22.39 |
日K线
周K线
月K线
