| 股票名称 | 代码 301448 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 开创电气 | 2023-08-22 二 | 36.08 | 36.44 | 37.79 | 37.85 | 35.70 | 3.70% | 47.89% | 95783 | 35316万 | 7.56 | 30.23 | 51.08 | 2 | 开创电气 | 2023-08-23 三 | 36.68 | 37.79 | 34.77 | 36.78 | 34.35 | -7.99% | 35.20% | 70392 | 24858万 | 6.95 | 27.82 | 46.99 | 3 | 开创电气 | 2023-08-25 五 | 33.11 | 33.71 | 30.13 | 33.30 | 29.60 | -10.62% | 30.97% | 61941 | 19207万 | 6.03 | 24.1 | 40.72 | 4 | 开创电气 | 2023-08-28 一 | 32.30 | 30.13 | 29.47 | 32.30 | 29.10 | -2.19% | 25.26% | 50514 | 15371万 | 5.89 | 23.58 | 39.83 | 5 | 开创电气 | 2023-08-29 二 | 29.34 | 29.47 | 31.57 | 31.77 | 29.18 | 7.13% | 26.48% | 52961 | 16383万 | 6.31 | 25.26 | 42.67 | 6 | 开创电气 | 2023-08-30 三 | 31.18 | 31.57 | 31.85 | 32.59 | 31.02 | 0.89% | 19.35% | 38709 | 12306万 | 6.37 | 25.48 | 44.88 | 7 | 开创电气 | 2023-08-31 四 | 31.73 | 31.85 | 32.34 | 32.50 | 31.52 | 1.54% | 15.88% | 31762 | 10170万 | 6.47 | 25.87 | 45.57 | 8 | 开创电气 | 2023-09-01 五 | 32.49 | 32.34 | 32.15 | 32.49 | 31.69 | -0.59% | 12.20% | 24391 | 7805万 | 6.43 | 25.72 | 45.3 | 9 | 开创电气 | 2023-09-04 一 | 32.82 | 32.15 | 32.33 | 32.90 | 31.41 | 0.56% | 16.03% | 32052 | 10277万 | 6.47 | 25.86 | 45.56 | 10 | 开创电气 | 2023-09-05 二 | 31.88 | 32.33 | 31.75 | 32.19 | 31.50 | -1.79% | 11.76% | 23524 | 7469万 | 6.35 | 25.4 | 44.74 | 11 | 开创电气 | 2023-09-06 三 | 31.55 | 31.75 | 31.93 | 31.98 | 31.29 | 0.57% | 8.76% | 17522 | 5554万 | 6.39 | 25.54 | 44.99 | 12 | 开创电气 | 2023-09-07 四 | 31.64 | 31.93 | 30.83 | 31.88 | 30.80 | -3.45% | 10.50% | 21002 | 6548万 | 6.17 | 24.66 | 43.44 | 13 | 开创电气 | 2023-09-08 五 | 30.93 | 30.83 | 31.88 | 31.88 | 30.80 | 3.41% | 10.81% | 21624 | 6816万 | 6.38 | 25.5 | 44.92 | 14 | 开创电气 | 2023-09-11 一 | 32.20 | 31.88 | 31.45 | 32.26 | 31.01 | -1.35% | 9.91% | 19830 | 6217万 | 6.29 | 25.16 | 44.32 | 15 | 开创电气 | 2023-09-12 二 | 31.40 | 31.45 | 31.13 | 31.47 | 31.00 | -1.02% | 6.26% | 12511 | 3896万 | 6.23 | 24.9 | 43.86 | 16 | 开创电气 | 2023-09-13 三 | 31.00 | 31.13 | 30.78 | 31.15 | 30.35 | -1.12% | 6.54% | 13072 | 4002万 | 6.16 | 24.62 | 43.37 | 17 | 开创电气 | 2023-09-14 四 | 30.70 | 30.78 | 30.35 | 30.74 | 30.00 | -1.40% | 5.60% | 11192 | 3388万 | 6.07 | 24.28 | 42.77 | 18 | 开创电气 | 2023-09-15 五 | 30.39 | 30.35 | 30.66 | 30.95 | 29.96 | 1.02% | 4.99% | 9983 | 3055万 | 6.13 | 24.53 | 43.2 | 19 | 开创电气 | 2023-09-18 一 | 30.41 | 30.66 | 31.51 | 31.66 | 30.16 | 2.77% | 9.80% | 19606 | 6133万 | 6.3 | 25.21 | 44.4 | 20 | 开创电气 | 2023-09-19 二 | 31.52 | 31.51 | 30.63 | 31.61 | 30.58 | -2.79% | 5.41% | 10818 | 3347万 | 6.13 | 24.5 | 43.16 | 21 | 开创电气 | 2023-09-20 三 | 30.81 | 30.63 | 30.65 | 31.20 | 30.54 | 0.07% | 4.14% | 8275 | 2546万 | 6.13 | 24.52 | 43.19 | 22 | 开创电气 | 2023-09-21 四 | 30.66 | 30.65 | 30.07 | 30.89 | 30.01 | -1.89% | 4.99% | 9985 | 3027万 | 6.01 | 24.06 | 42.37 | 23 | 开创电气 | 2023-09-22 五 | 29.98 | 30.07 | 31.25 | 31.39 | 29.70 | 3.92% | 8.30% | 16591 | 5121万 | 6.25 | 25 | 44.03 | 24 | 开创电气 | 2023-09-25 一 | 31.55 | 31.25 | 31.25 | 31.83 | 30.94 | 0.00% | 6.46% | 12926 | 4049万 | 6.25 | 25 | 44.03 | 25 | 开创电气 | 2023-09-26 二 | 31.01 | 31.25 | 31.20 | 31.31 | 30.76 | -0.16% | 5.25% | 10496 | 3262万 | 6.24 | 24.96 | 43.96 | 26 | 开创电气 | 2023-09-27 三 | 30.91 | 31.20 | 31.21 | 31.96 | 30.58 | 0.03% | 9.41% | 18820 | 5899万 | 6.24 | 24.97 | 43.98 | 27 | 开创电气 | 2023-09-28 四 | 31.19 | 31.05 | 31.64 | 31.75 | 30.81 | 1.90% | 9.73% | 19459 | 6102万 | 6.33 | 25.31 | 44.58 | 28 | 开创电气 | 2023-10-09 一 | 31.46 | 31.64 | 31.25 | 31.50 | 30.89 | -1.23% | 6.32% | 12637 | 3935万 | 6.25 | 25 | 44.03 | 29 | 开创电气 | 2023-10-10 二 | 31.12 | 31.25 | 30.57 | 31.34 | 30.50 | -2.18% | 6.47% | 12939 | 3980万 | 6.11 | 24.46 | 43.08 | 30 | 开创电气 | 2023-10-11 三 | 30.66 | 30.57 | 30.74 | 31.00 | 29.90 | 0.56% | 5.45% | 10902 | 3330万 | 6.15 | 24.59 | 43.31 | 31 | 开创电气 | 2023-10-12 四 | 30.70 | 30.74 | 30.25 | 30.95 | 30.06 | -1.59% | 6.13% | 12269 | 3713万 | 6.05 | 24.2 | 42.62 | 32 | 开创电气 | 2023-10-13 五 | 30.11 | 30.25 | 29.75 | 30.25 | 29.52 | -1.65% | 5.17% | 10349 | 3076万 | 5.95 | 23.8 | 41.92 | 33 | 开创电气 | 2023-10-16 一 | 29.65 | 29.75 | 29.47 | 30.14 | 29.31 | -0.94% | 4.81% | 9629 | 2855万 | 5.89 | 23.58 | 41.53 | 34 | 开创电气 | 2023-10-17 二 | 29.50 | 29.47 | 29.43 | 29.59 | 29.11 | -0.14% | 3.39% | 6781 | 1989万 | 5.89 | 23.54 | 41.47 | 35 | 开创电气 | 2023-10-18 三 | 29.40 | 29.43 | 28.52 | 29.41 | 28.46 | -3.09% | 4.23% | 8458 | 2427万 | 5.7 | 22.82 | 40.19 | 36 | 开创电气 | 2023-10-19 四 | 28.40 | 28.52 | 28.73 | 29.20 | 28.10 | 0.74% | 4.54% | 9082 | 2616万 | 5.75 | 22.98 | 40.48 | 37 | 开创电气 | 2023-10-20 五 | 28.60 | 28.73 | 28.45 | 29.45 | 28.32 | -0.97% | 4.27% | 8532 | 2457万 | 5.69 | 22.76 | 40.09 | 38 | 开创电气 | 2023-10-23 一 | 28.28 | 28.45 | 27.71 | 28.46 | 27.50 | -2.60% | 4.23% | 8460 | 2355万 | 5.54 | 22.17 | 39.05 | 39 | 开创电气 | 2023-10-24 二 | 27.83 | 27.71 | 28.95 | 28.97 | 27.70 | 4.47% | 5.37% | 10746 | 3075万 | 5.79 | 23.16 | 40.79 | 40 | 开创电气 | 2023-10-25 三 | 28.80 | 28.95 | 29.15 | 29.24 | 28.45 | 0.69% | 5.34% | 10684 | 3083万 | 5.83 | 23.32 | 41.07 | 41 | 开创电气 | 2023-10-26 四 | 28.84 | 29.15 | 30.42 | 30.44 | 28.50 | 4.36% | 11.32% | 22639 | 6712万 | 6.08 | 24.34 | 42.86 | 42 | 开创电气 | 2023-10-27 五 | 31.44 | 30.42 | 31.74 | 34.20 | 29.50 | 4.34% | 29.62% | 59247 | 18876万 | 6.35 | 25.39 | 44.72 | 43 | 开创电气 | 2023-10-30 一 | 30.76 | 31.74 | 30.68 | 31.19 | 30.06 | -3.34% | 19.42% | 38847 | 11840万 | 6.14 | 24.54 | 45.63 | 44 | 开创电气 | 2023-10-31 二 | 30.40 | 30.68 | 31.67 | 31.78 | 29.40 | 3.23% | 21.98% | 43957 | 13434万 | 6.33 | 25.34 | 47.1 | 45 | 开创电气 | 2023-11-01 三 | 30.90 | 31.67 | 31.30 | 31.78 | 30.49 | -1.17% | 18.74% | 37486 | 11659万 | 6.26 | 25.04 | 46.55 | 46 | 开创电气 | 2023-11-02 四 | 30.78 | 31.30 | 31.12 | 31.49 | 30.66 | -0.58% | 12.62% | 25238 | 7843万 | 6.22 | 24.9 | 46.29 | 47 | 开创电气 | 2023-11-03 五 | 31.20 | 31.12 | 30.83 | 31.38 | 30.72 | -0.93% | 8.25% | 16492 | 5119万 | 6.17 | 24.66 | 45.86 | 48 | 开创电气 | 2023-11-06 一 | 30.82 | 30.83 | 31.40 | 31.70 | 30.80 | 1.85% | 13.37% | 26735 | 8382万 | 6.28 | 25.12 | 46.7 | 49 | 开创电气 | 2023-11-07 二 | 31.41 | 31.40 | 31.48 | 31.65 | 31.13 | 0.25% | 9.86% | 19710 | 6190万 | 6.3 | 25.18 | 46.82 | 50 | 开创电气 | 2023-11-08 三 | 31.48 | 31.48 | 32.03 | 32.60 | 31.14 | 1.75% | 17.49% | 34989 | 11156万 | 6.41 | 25.62 | 47.64 | 51 | 开创电气 | 2023-11-09 四 | 32.13 | 32.03 | 30.84 | 32.30 | 30.78 | -3.72% | 17.25% | 34509 | 10788万 | 6.17 | 24.67 | 45.87 | 52 | 开创电气 | 2023-11-10 五 | 30.60 | 30.84 | 31.36 | 32.30 | 30.60 | 1.69% | 13.28% | 26554 | 8338万 | 6.27 | 25.09 | 46.64 | 53 | 开创电气 | 2023-11-13 一 | 32.29 | 31.36 | 37.63 | 37.63 | 32.29 | 19.99% | 65.00% | 129996 | 47893万 | 7.53 | 30.1 | 55.97 | 54 | 开创电气 | 2023-11-14 二 | 40.00 | 37.63 | 45.16 | 45.16 | 38.50 | 20.01% | 66.43% | 132859 | 54326万 | 9.03 | 36.13 | 67.17 | 55 | 开创电气 | 2023-11-15 三 | 43.50 | 45.16 | 54.19 | 54.19 | 41.94 | 20.00% | 70.01% | 140016 | 67270万 | 10.84 | 43.35 | 80.6 | 56 | 开创电气 | 2023-11-16 四 | 51.00 | 54.19 | 46.11 | 51.59 | 43.55 | -14.91% | 81.46% | 162912 | 75384万 | 9.22 | 36.89 | 68.58 | 57 | 开创电气 | 2023-11-17 五 | 43.02 | 46.11 | 42.03 | 44.15 | 42.02 | -8.85% | 52.48% | 104951 | 44987万 | 8.41 | 33.62 | 62.51 | 58 | 开创电气 | 2023-11-20 一 | 41.94 | 42.03 | 42.97 | 43.19 | 41.00 | 2.24% | 45.10% | 90202 | 38066万 | 8.59 | 34.38 | 63.91 | 59 | 开创电气 | 2023-11-21 二 | 42.62 | 42.97 | 41.43 | 43.23 | 41.16 | -3.58% | 36.99% | 73981 | 31207万 | 8.29 | 33.14 | 61.62 | 60 | 开创电气 | 2023-11-22 三 | 41.51 | 41.43 | 42.50 | 43.00 | 40.19 | 2.58% | 38.36% | 76721 | 32288万 | 8.5 | 34 | 63.21 | 61 | 开创电气 | 2023-11-23 四 | 41.30 | 42.50 | 39.40 | 41.90 | 39.18 | -7.29% | 34.76% | 69516 | 27596万 | 7.88 | 31.52 | 58.6 | 62 | 开创电气 | 2023-11-24 五 | 39.40 | 39.40 | 39.60 | 39.97 | 38.84 | 0.51% | 20.78% | 41560 | 16365万 | 7.92 | 31.68 | 58.9 | 63 | 开创电气 | 2023-11-27 一 | 39.30 | 39.60 | 39.46 | 39.88 | 38.40 | -0.35% | 17.33% | 34657 | 13531万 | 7.89 | 31.57 | 58.69 | 64 | 开创电气 | 2023-11-28 二 | 39.16 | 39.46 | 39.78 | 39.80 | 38.84 | 0.81% | 15.28% | 30553 | 12087万 | 7.96 | 31.82 | 59.17 | 65 | 开创电气 | 2023-11-29 三 | 39.66 | 39.78 | 38.80 | 39.85 | 38.59 | -2.46% | 16.98% | 33959 | 13303万 | 7.76 | 31.04 | 57.71 | 66 | 开创电气 | 2023-11-30 四 | 38.26 | 38.80 | 38.40 | 38.78 | 37.97 | -1.03% | 14.70% | 29390 | 11250万 | 7.68 | 30.72 | 57.11 | 67 | 开创电气 | 2023-12-01 五 | 38.64 | 38.40 | 38.77 | 38.94 | 37.60 | 0.96% | 12.79% | 25588 | 9857万 | 7.75 | 31.02 | 57.66 | 68 | 开创电气 | 2023-12-04 一 | 38.77 | 38.77 | 39.01 | 39.28 | 38.52 | 0.62% | 12.91% | 25816 | 10053万 | 7.8 | 31.21 | 58.02 | 69 | 开创电气 | 2023-12-05 二 | 38.72 | 39.01 | 37.79 | 39.55 | 37.66 | -3.13% | 16.37% | 32741 | 12598万 | 7.56 | 30.23 | 56.21 | 70 | 开创电气 | 2023-12-06 三 | 37.16 | 37.79 | 37.80 | 38.49 | 37.15 | 0.03% | 11.75% | 23507 | 8920万 | 7.56 | 30.24 | 56.22 | 71 | 开创电气 | 2023-12-07 四 | 37.71 | 37.80 | 36.95 | 38.20 | 36.81 | -2.25% | 12.80% | 25598 | 9561万 | 7.39 | 29.56 | 54.96 | 72 | 开创电气 | 2023-12-08 五 | 37.25 | 36.95 | 36.18 | 37.31 | 36.11 | -2.08% | 13.22% | 26450 | 9653万 | 7.24 | 28.94 | 53.81 | 73 | 开创电气 | 2023-12-11 一 | 36.00 | 36.18 | 36.67 | 36.87 | 36.00 | 1.35% | 9.71% | 19426 | 7094万 | 7.33 | 29.34 | 54.54 | 74 | 开创电气 | 2023-12-12 二 | 36.73 | 36.67 | 37.04 | 37.49 | 36.65 | 1.01% | 11.17% | 22337 | 8273万 | 7.41 | 29.63 | 55.09 | 75 | 开创电气 | 2023-12-13 三 | 37.05 | 37.04 | 36.75 | 37.25 | 36.56 | -0.78% | 8.94% | 17886 | 6589万 | 7.35 | 29.4 | 54.66 | 76 | 开创电气 | 2023-12-14 四 | 36.75 | 36.75 | 36.30 | 37.00 | 36.20 | -1.22% | 8.03% | 16067 | 5866万 | 7.26 | 29.04 | 53.99 | 77 | 开创电气 | 2023-12-15 五 | 36.35 | 36.30 | 36.20 | 36.76 | 35.83 | -0.28% | 7.95% | 15902 | 5748万 | 7.24 | 28.96 | 53.84 | 78 | 开创电气 | 2023-12-18 一 | 36.20 | 36.20 | 35.59 | 36.49 | 35.49 | -1.69% | 6.89% | 13785 | 4940万 | 7.12 | 28.47 | 52.93 | 79 | 开创电气 | 2023-12-19 二 | 35.85 | 35.59 | 35.74 | 36.12 | 35.30 | 0.42% | 4.89% | 9779 | 3479万 | 7.15 | 28.59 | 53.16 | 80 | 开创电气 | 2023-12-20 三 | 35.95 | 35.74 | 35.79 | 36.84 | 35.76 | 0.14% | 12.15% | 24299 | 8819万 | 7.16 | 28.63 | 53.23 | 81 | 开创电气 | 2023-12-21 四 | 35.80 | 35.79 | 36.53 | 36.80 | 35.01 | 2.07% | 11.62% | 23231 | 8366万 | 7.31 | 29.22 | 54.33 | 82 | 开创电气 | 2023-12-22 五 | 36.51 | 36.53 | 35.85 | 37.18 | 35.69 | -1.86% | 12.80% | 25600 | 9314万 | 7.17 | 28.68 | 53.32 | 83 | 开创电气 | 2023-12-25 一 | 35.84 | 35.85 | 35.27 | 36.39 | 35.00 | -1.62% | 9.25% | 18500 | 6541万 | 7.05 | 28.22 | 52.46 | 84 | 开创电气 | 2023-12-26 二 | 35.50 | 35.27 | 34.73 | 35.50 | 34.52 | -1.53% | 6.16% | 12314 | 4296万 | 6.95 | 27.78 | 51.66 | 85 | 开创电气 | 2023-12-27 三 | 34.73 | 34.73 | 35.74 | 35.76 | 34.73 | 2.91% | 8.21% | 16412 | 5802万 | 7.15 | 28.59 | 53.16 | 86 | 开创电气 | 2023-12-28 四 | 35.46 | 35.74 | 36.14 | 36.32 | 35.07 | 1.12% | 7.85% | 15694 | 5637万 | 7.23 | 28.91 | 53.75 | 87 | 开创电气 | 2023-12-29 五 | 35.94 | 36.14 | 36.92 | 37.19 | 35.94 | 2.16% | 13.13% | 26263 | 9680万 | 7.38 | 29.54 | 54.91 | 88 | 开创电气 | 2024-01-02 二 | 37.11 | 36.92 | 36.35 | 37.12 | 36.23 | -1.54% | 7.15% | 14305 | 5237万 | 7.27 | 29.08 | 54.07 | 89 | 开创电气 | 2024-01-03 三 | 36.12 | 36.35 | 35.96 | 36.59 | 35.64 | -1.07% | 5.82% | 11634 | 4188万 | 7.19 | 28.77 | 53.49 | 90 | 开创电气 | 2024-01-04 四 | 36.10 | 35.96 | 37.20 | 37.20 | 35.47 | 3.45% | 14.33% | 28659 | 10527万 | 7.44 | 29.76 | 55.33 | 91 | 开创电气 | 2024-01-05 五 | 37.48 | 37.20 | 38.69 | 39.49 | 36.81 | 4.01% | 39.97% | 79941 | 30750万 | 7.74 | 30.95 | 57.55 | 92 | 开创电气 | 2024-01-08 一 | 37.64 | 38.69 | 36.60 | 37.77 | 35.51 | -5.40% | 21.02% | 42039 | 15338万 | 7.32 | 29.28 | 54.44 | 93 | 开创电气 | 2024-01-09 二 | 36.10 | 36.60 | 33.89 | 37.25 | 33.50 | -7.40% | 22.45% | 44892 | 15868万 | 6.78 | 27.11 | 50.41 | 94 | 开创电气 | 2024-01-10 三 | 33.87 | 33.89 | 34.59 | 35.09 | 32.50 | 2.07% | 15.27% | 30531 | 10465万 | 6.92 | 27.67 | 51.45 | 95 | 开创电气 | 2024-01-11 四 | 34.46 | 34.59 | 35.47 | 35.50 | 33.90 | 2.54% | 14.09% | 28170 | 9782万 | 7.09 | 28.38 | 52.76 | 96 | 开创电气 | 2024-01-12 五 | 35.47 | 35.47 | 33.63 | 35.48 | 33.59 | -5.19% | 12.28% | 24560 | 8416万 | 6.73 | 26.9 | 50.02 | 97 | 开创电气 | 2024-01-15 一 | 33.50 | 33.63 | 33.27 | 33.84 | 32.89 | -1.07% | 7.78% | 15563 | 5164万 | 6.65 | 26.62 | 49.48 | 98 | 开创电气 | 2024-01-16 二 | 33.27 | 33.27 | 32.95 | 33.34 | 32.34 | -0.96% | 7.12% | 14245 | 4668万 | 6.59 | 26.36 | 49.01 | 99 | 开创电气 | 2024-01-17 三 | 33.00 | 32.95 | 32.14 | 33.09 | 32.00 | -2.46% | 5.68% | 11353 | 3686万 | 6.43 | 25.71 | 47.8 | 100 | 开创电气 | 2024-01-18 四 | 31.80 | 32.14 | 31.77 | 32.38 | 30.88 | -1.15% | 7.53% | 15063 | 4736万 | 6.35 | 25.42 | 47.25 | 101 | 开创电气 | 2024-01-19 五 | 31.65 | 31.77 | 31.55 | 32.75 | 31.29 | -0.69% | 9.32% | 18641 | 5949万 | 6.31 | 25.24 | 46.93 | 102 | 开创电气 | 2024-01-22 一 | 31.38 | 31.55 | 29.67 | 31.38 | 29.34 | -5.96% | 8.22% | 16442 | 5014万 | 5.93 | 23.74 | 44.13 | 103 | 开创电气 | 2024-01-23 二 | 29.67 | 29.67 | 29.43 | 29.90 | 29.01 | -0.81% | 6.04% | 12077 | 3554万 | 5.89 | 23.54 | 43.77 | 104 | 开创电气 | 2024-01-24 三 | 29.40 | 29.43 | 29.81 | 30.29 | 28.88 | 1.29% | 6.78% | 13554 | 4024万 | 5.96 | 23.85 | 44.34 | 105 | 开创电气 | 2024-01-25 四 | 30.10 | 29.81 | 30.64 | 30.79 | 29.62 | 2.78% | 7.58% | 15152 | 4595万 | 6.13 | 24.51 | 45.57 | 106 | 开创电气 | 2024-01-26 五 | 30.55 | 30.64 | 30.70 | 31.49 | 30.40 | 0.20% | 8.85% | 17692 | 5484万 | 6.14 | 24.56 | 45.66 | 107 | 开创电气 | 2024-01-29 一 | 31.17 | 30.70 | 29.78 | 31.71 | 29.70 | -3.00% | 6.02% | 12040 | 3662万 | 5.96 | 23.82 | 44.29 | 108 | 开创电气 | 2024-01-30 二 | 29.82 | 29.78 | 28.24 | 29.82 | 28.24 | -5.17% | 7.64% | 15284 | 4421万 | 5.65 | 22.59 | 42 | 109 | 开创电气 | 2024-01-31 三 | 28.62 | 28.24 | 26.35 | 28.63 | 26.20 | -6.69% | 7.77% | 15535 | 4224万 | 5.27 | 21.08 | 39.19 | 110 | 开创电气 | 2024-02-01 四 | 26.35 | 26.35 | 26.10 | 26.63 | 25.51 | -0.95% | 7.04% | 14082 | 3681万 | 5.22 | 20.88 | 38.82 | 111 | 开创电气 | 2024-02-02 五 | 26.00 | 26.10 | 24.40 | 26.79 | 23.64 | -6.51% | 9.06% | 18127 | 4526万 | 4.88 | 19.52 | 36.29 | 112 | 开创电气 | 2024-02-05 一 | 24.15 | 24.40 | 20.60 | 24.50 | 20.30 | -15.57% | 12.10% | 24195 | 5183万 | 4.12 | 16.48 | 30.64 | 113 | 开创电气 | 2024-02-06 二 | 19.42 | 20.60 | 20.89 | 21.68 | 18.54 | 1.41% | 12.33% | 24664 | 4920万 | 4.18 | 16.71 | 31.07 | 114 | 开创电气 | 2024-02-07 三 | 21.17 | 20.89 | 18.55 | 21.17 | 18.48 | -11.20% | 13.77% | 27530 | 5413万 | 3.71 | 14.84 | 27.59 | 115 | 开创电气 | 2024-02-08 四 | 18.65 | 18.55 | 20.38 | 20.48 | 17.90 | 9.87% | 14.46% | 28922 | 5548万 | 4.08 | 16.3 | 30.31 | 116 | 开创电气 | 2024-02-19 一 | 20.38 | 20.38 | 21.81 | 21.81 | 20.38 | 7.02% | 12.37% | 24746 | 5269万 | 4.36 | 17.45 | 32.44 | 117 | 开创电气 | 2024-02-20 二 | 21.58 | 21.81 | 22.42 | 22.44 | 21.30 | 2.80% | 8.46% | 16928 | 3734万 | 4.48 | 17.94 | 33.35 | 118 | 开创电气 | 2024-02-21 三 | 22.05 | 22.42 | 23.20 | 24.42 | 22.05 | 3.48% | 14.04% | 28081 | 6582万 | 4.64 | 18.56 | 34.51 | 119 | 开创电气 | 2024-02-22 四 | 23.00 | 23.20 | 24.63 | 24.63 | 22.93 | 6.16% | 12.50% | 25002 | 5995万 | 4.93 | 19.7 | 36.63 | 120 | 开创电气 | 2024-02-23 五 | 24.97 | 24.63 | 25.40 | 25.40 | 23.99 | 3.13% | 16.77% | 33536 | 8267万 | 5.08 | 20.32 | 37.78 | 121 | 开创电气 | 2024-02-26 一 | 25.24 | 25.40 | 25.81 | 26.77 | 25.24 | 1.61% | 17.83% | 35653 | 9246万 | 5.16 | 20.65 | 38.39 | 122 | 开创电气 | 2024-02-27 二 | 25.50 | 25.81 | 27.34 | 27.56 | 25.37 | 5.93% | 17.60% | 35197 | 9415万 | 5.47 | 21.87 | 40.66 | 123 | 开创电气 | 2024-02-28 三 | 27.31 | 27.34 | 23.97 | 27.65 | 23.76 | -12.33% | 24.22% | 48449 | 12614万 | 4.79 | 19.18 | 35.65 | 124 | 开创电气 | 2024-02-29 四 | 23.58 | 23.97 | 25.38 | 25.38 | 23.50 | 5.88% | 13.79% | 27587 | 6862万 | 5.08 | 20.3 | 37.75 | 125 | 开创电气 | 2024-03-01 五 | 25.50 | 25.38 | 27.66 | 29.48 | 25.50 | 8.98% | 24.56% | 49126 | 13163万 | 5.53 | 22.13 | 41.14 | 126 | 开创电气 | 2024-03-04 一 | 28.00 | 27.66 | 26.79 | 28.18 | 25.88 | -3.15% | 17.74% | 35479 | 9490万 | 5.36 | 21.43 | 39.85 | 127 | 开创电气 | 2024-03-05 二 | 26.96 | 26.79 | 25.92 | 26.98 | 25.70 | -3.25% | 11.35% | 22696 | 5929万 | 5.18 | 20.74 | 38.55 | 128 | 开创电气 | 2024-03-06 三 | 25.60 | 25.92 | 27.00 | 27.50 | 25.59 | 4.17% | 14.84% | 29680 | 7956万 | 5.4 | 21.6 | 40.16 | 129 | 开创电气 | 2024-03-07 四 | 27.35 | 27.00 | 26.32 | 27.66 | 25.94 | -2.52% | 13.52% | 27035 | 7261万 | 5.26 | 21.06 | 39.15 | 130 | 开创电气 | 2024-03-08 五 | 26.07 | 26.32 | 26.71 | 26.97 | 26.07 | 1.48% | 10.29% | 20573 | 5467万 | 5.34 | 21.37 | 39.73 | 131 | 开创电气 | 2024-03-14 四 | 27.70 | 28.00 | 27.45 | 28.38 | 26.76 | -1.96% | 12.80% | 25595 | 7064万 | 5.49 | 21.96 | 40.83 | 132 | 开创电气 | 2024-03-15 五 | 27.15 | 27.45 | 27.88 | 28.07 | 26.80 | 1.57% | 11.22% | 22434 | 6159万 | 5.58 | 22.3 | 41.47 | 133 | 开创电气 | 2024-03-18 一 | 27.98 | 27.88 | 28.67 | 28.75 | 27.86 | 2.83% | 12.64% | 25275 | 7170万 | 5.73 | 22.94 | 42.64 | 134 | 开创电气 | 2024-03-19 二 | 28.50 | 28.67 | 28.68 | 28.85 | 28.33 | 0.03% | 11.69% | 23379 | 6690万 | 5.74 | 22.94 | 42.66 | 135 | 开创电气 | 2024-03-20 三 | 28.68 | 28.68 | 29.23 | 29.40 | 28.40 | 1.92% | 11.06% | 22122 | 6392万 | 5.85 | 23.38 | 43.48 | 136 | 开创电气 | 2024-03-21 四 | 29.05 | 29.23 | 29.18 | 29.30 | 28.50 | -0.17% | 9.63% | 19258 | 5571万 | 5.84 | 23.34 | 43.4 | 137 | 开创电气 | 2024-03-22 五 | 29.05 | 29.18 | 30.08 | 30.99 | 28.53 | 3.08% | 16.03% | 32052 | 9471万 | 6.02 | 24.06 | 44.74 | 138 | 开创电气 | 2024-03-25 一 | 29.75 | 30.08 | 31.55 | 31.79 | 29.69 | 4.89% | 21.22% | 42445 | 12975万 | 6.31 | 25.24 | 46.93 | 139 | 开创电气 | 2024-03-26 二 | 33.00 | 31.55 | 29.90 | 34.50 | 29.83 | -5.23% | 34.90% | 69802 | 22389万 | 5.98 | 23.92 | 44.47 | 140 | 开创电气 | 2024-03-27 三 | 27.81 | 29.90 | 25.70 | 28.85 | 25.66 | -14.05% | 23.36% | 46730 | 12584万 | 5.14 | 20.56 | 38.23 | 141 | 开创电气 | 2024-03-28 四 | 25.42 | 25.70 | 26.52 | 27.68 | 25.02 | 3.19% | 17.46% | 34918 | 9199万 | 5.3 | 21.22 | 39.44 | 142 | 开创电气 | 2024-03-29 五 | 26.51 | 26.52 | 27.08 | 27.78 | 26.28 | 2.11% | 13.82% | 27639 | 7488万 | 5.42 | 21.66 | 40.28 | 143 | 开创电气 | 2024-04-01 一 | 27.35 | 27.08 | 27.88 | 28.47 | 27.22 | 2.95% | 13.39% | 26785 | 7476万 | 5.58 | 22.3 | 41.47 | 144 | 开创电气 | 2024-04-02 二 | 27.65 | 27.88 | 27.40 | 28.29 | 27.11 | -1.72% | 10.09% | 20172 | 5564万 | 5.48 | 21.92 | 40.75 | 145 | 开创电气 | 2024-04-03 三 | 27.48 | 27.40 | 27.61 | 28.50 | 27.25 | 0.77% | 11.83% | 23658 | 6573万 | 5.52 | 22.09 | 41.07 | 146 | 开创电气 | 2024-04-08 一 | 27.15 | 27.61 | 25.57 | 27.19 | 25.57 | -7.39% | 11.20% | 22393 | 5856万 | 5.11 | 20.46 | 38.03 | 147 | 开创电气 | 2024-04-09 二 | 25.97 | 25.57 | 26.02 | 26.35 | 25.55 | 1.76% | 5.68% | 11359 | 2953万 | 5.2 | 20.82 | 38.7 | 148 | 开创电气 | 2024-04-10 三 | 26.25 | 26.02 | 25.00 | 26.25 | 24.60 | -3.92% | 8.13% | 16266 | 4103万 | 5 | 20 | 37.18 | 149 | 开创电气 | 2024-04-11 四 | 25.00 | 25.00 | 24.95 | 25.80 | 24.59 | -0.20% | 6.59% | 13187 | 3328万 | 4.99 | 19.96 | 37.11 | 150 | 开创电气 | 2024-04-12 五 | 24.98 | 24.95 | 24.95 | 25.58 | 24.91 | 0.00% | 4.85% | 9697 | 2439万 | 4.99 | 19.96 | 37.11 | 151 | 开创电气 | 2024-04-15 一 | 24.83 | 24.95 | 23.51 | 25.28 | 22.50 | -5.77% | 8.73% | 17459 | 4151万 | 4.7 | 18.81 | 34.97 | 152 | 开创电气 | 2024-04-16 二 | 23.51 | 23.51 | 20.91 | 23.60 | 20.83 | -11.06% | 10.29% | 20571 | 4425万 | 4.18 | 16.73 | 31.1 | 153 | 开创电气 | 2024-04-17 三 | 21.33 | 20.91 | 23.20 | 23.20 | 21.33 | 10.95% | 9.11% | 18225 | 4128万 | 4.64 | 18.56 | 34.51 | 154 | 开创电气 | 2024-04-18 四 | 22.95 | 23.20 | 23.68 | 24.24 | 22.60 | 2.07% | 9.10% | 18202 | 4275万 | 4.74 | 18.94 | 35.22 | 155 | 开创电气 | 2024-04-19 五 | 23.44 | 23.68 | 22.98 | 23.98 | 22.80 | -2.96% | 7.67% | 15333 | 3557万 | 4.6 | 18.38 | 34.18 | 156 | 开创电气 | 2024-04-22 一 | 22.63 | 22.98 | 22.87 | 23.10 | 22.08 | -0.48% | 5.53% | 11066 | 2514万 | 4.57 | 18.3 | 35.59 | 157 | 开创电气 | 2024-04-23 二 | 22.78 | 22.87 | 23.29 | 23.38 | 22.78 | 1.84% | 5.03% | 10058 | 2330万 | 4.66 | 18.63 | 36.24 | 158 | 开创电气 | 2024-04-24 三 | 23.29 | 23.29 | 24.10 | 24.11 | 23.29 | 3.48% | 5.77% | 11537 | 2749万 | 4.82 | 19.28 | 37.5 | 159 | 开创电气 | 2024-04-25 四 | 24.10 | 24.10 | 24.18 | 24.47 | 23.95 | 0.33% | 5.07% | 10149 | 2461万 | 4.84 | 19.34 | 37.63 | 160 | 开创电气 | 2024-04-26 五 | 24.19 | 24.18 | 24.36 | 24.79 | 23.96 | 0.74% | 6.49% | 12984 | 3172万 | 4.87 | 19.49 | 37.91 | 161 | 开创电气 | 2024-04-29 一 | 25.00 | 24.36 | 25.82 | 25.85 | 24.78 | 5.99% | 10.41% | 20818 | 5307万 | 5.16 | 20.66 | 35.74 | 162 | 开创电气 | 2024-04-30 二 | 25.85 | 25.82 | 25.36 | 26.18 | 25.15 | -1.78% | 7.42% | 14846 | 3792万 | 5.07 | 20.29 | 35.11 | 163 | 开创电气 | 2024-05-06 一 | 26.11 | 25.36 | 26.73 | 26.78 | 25.64 | 5.40% | 8.89% | 17788 | 4684万 | 5.35 | 21.38 | 37 | 164 | 开创电气 | 2024-05-07 二 | 26.63 | 26.73 | 26.65 | 26.83 | 26.36 | -0.30% | 7.89% | 15778 | 4195万 | 5.33 | 21.32 | 36.89 | 165 | 开创电气 | 2024-05-08 三 | 26.65 | 26.65 | 26.32 | 26.98 | 26.21 | -1.24% | 5.68% | 11356 | 3019万 | 5.26 | 21.06 | 36.43 | 166 | 开创电气 | 2024-05-09 四 | 26.65 | 26.32 | 26.59 | 26.74 | 26.34 | 1.03% | 5.16% | 10321 | 2740万 | 5.32 | 21.27 | 36.81 | 167 | 开创电气 | 2024-05-10 五 | 26.73 | 26.59 | 26.20 | 26.73 | 26.08 | -1.47% | 4.97% | 9944 | 2612万 | 5.24 | 20.96 | 36.27 |
|
行情刷新 | 流通股东
|