开创电气（301448）历史行情

以下为开创电气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	53.690	50.910	53.690	50.640	-2.190	-4.124%	203.07万	1.05亿	2.865%
2026-10-01	53.690	50.910	53.690	50.640	-2.190	-4.124%	203.07万	1.05亿	2.865%
2026-09-30	53.690	50.910	53.690	50.640	-2.190	-4.124%	2.03万	0.00亿	0.000%
2026-09-29	54.360	53.100	54.710	52.180	-0.190	-0.357%	2.19万	0.00亿	0.000%
2026-09-28	52.570	53.290	53.750	51.140	1.730	3.355%	2.47万	0.00亿	0.000%
2026-09-27	53.990	51.560	53.990	51.310	-2.740	-5.046%	229.31万	1.20亿	3.235%
2026-09-24	53.990	51.560	53.990	51.310	-2.740	-5.046%	2.29万	0.00亿	0.000%
2026-09-23	51.980	54.300	54.900	50.750	3.290	6.450%	4.15万	0.00亿	0.000%
2026-09-22	51.010	51.010	52.250	50.030	0.770	1.533%	3.14万	0.00亿	0.000%
2026-09-21	48.900	50.240	51.790	48.320	1.940	4.017%	2.47万	0.00亿	0.000%
2026-09-18	47.260	48.300	50.800	47.230	1.650	3.537%	1.92万	0.00亿	0.000%
2026-09-17	44.650	46.650	46.890	44.000	1.990	4.456%	1.70万	0.00亿	0.000%
2026-09-16	43.990	44.660	44.750	42.500	1.620	3.764%	0.89万	0.00亿	0.000%
2026-09-15	42.960	43.040	43.990	42.750	-0.760	-1.735%	0.64万	0.00亿	0.000%
2026-09-14	44.900	43.800	44.910	43.630	-1.110	-2.472%	0.88万	0.00亿	0.000%
2026-09-11	45.000	44.910	45.450	43.500	-0.520	-1.145%	0.82万	0.00亿	0.000%
2026-09-10	46.630	45.430	46.700	44.880	-1.400	-2.990%	0.85万	0.00亿	0.000%
2026-09-09	46.830	46.830	48.370	46.400	-0.050	-0.107%	1.62万	0.00亿	0.000%
2026-09-08	45.320	46.880	47.500	45.080	1.560	3.442%	1.81万	0.00亿	0.000%
2026-09-07	44.810	45.320	46.000	44.300	0.700	1.569%	1.59万	0.00亿	0.000%
2026-09-04	44.610	44.620	45.480	44.200	0.150	0.337%	1.40万	0.00亿	0.000%
2026-09-03	44.590	44.470	44.900	42.810	0.700	1.599%	1.60万	0.00亿	0.000%
2026-09-02	43.690	43.770	44.530	42.110	-0.510	-1.152%	1.35万	0.00亿	0.000%
2026-09-01	45.410	44.280	45.850	44.000	-1.120	-2.467%	1.42万	0.00亿	0.000%
2026-08-31	44.820	45.400	45.770	44.130	0.540	1.204%	1.41万	0.00亿	0.000%
2026-08-28	44.200	44.860	45.600	44.200	0.200	0.448%	1.38万	0.00亿	0.000%
2026-08-27	45.840	44.660	46.150	44.240	0.020	0.045%	1.61万	0.00亿	0.000%
2026-08-26	44.710	44.640	45.990	42.850	-0.420	-0.932%	2.49万	0.00亿	0.000%
2026-08-25	42.340	45.060	45.500	41.610	3.810	9.236%	3.28万	0.00亿	0.000%
2026-08-24	41.990	41.250	42.020	40.530	-0.270	-0.650%	0.85万	0.00亿	0.000%
2026-08-21	41.800	41.520	41.980	40.280	-0.270	-0.646%	1.09万	0.00亿	0.000%
2026-08-20	40.310	41.790	42.440	40.310	1.410	3.492%	1.38万	0.00亿	0.000%
2026-08-19	42.690	40.380	43.390	39.780	-3.160	-7.258%	1.77万	0.00亿	0.000%
2026-08-18	45.380	43.540	45.440	42.960	-1.690	-3.736%	1.91万	0.00亿	0.000%
2026-08-17	48.320	45.230	48.800	44.730	-3.570	-7.316%	3.30万	0.00亿	0.000%
2026-08-14	46.310	48.800	48.980	46.310	2.950	6.434%	3.29万	0.00亿	0.000%
2026-08-13	45.010	45.850	47.220	44.010	1.420	3.196%	2.68万	0.00亿	0.000%
2026-08-12	44.040	44.430	46.840	43.640	0.390	0.886%	1.91万	0.00亿	0.000%
2026-08-11	43.000	44.040	44.750	42.500	0.300	0.686%	1.67万	0.00亿	0.000%
2026-08-10	42.190	43.740	43.890	41.370	1.980	4.741%	2.05万	0.00亿	0.000%
2026-08-07	42.160	41.760	42.620	40.780	-0.520	-1.230%	1.16万	0.00亿	0.000%
2026-08-06	43.000	42.280	44.070	41.440	-1.210	-2.782%	1.91万	0.00亿	0.000%
2026-08-05	42.820	43.490	44.100	41.500	0.840	1.970%	2.33万	0.00亿	0.000%
2026-08-04	40.490	42.650	43.660	40.000	2.650	6.625%	2.57万	0.00亿	0.000%
2026-08-03	39.550	40.000	41.170	38.780	0.450	1.138%	1.55万	0.00亿	0.000%
2026-07-31	39.070	39.550	40.500	38.010	1.720	4.547%	1.58万	0.00亿	0.000%
2026-07-30	39.590	37.830	40.500	37.500	-1.970	-4.950%	1.73万	0.00亿	0.000%
2026-07-29	40.390	39.800	41.680	38.770	-0.200	-0.500%	2.29万	0.00亿	0.000%
2026-07-28	41.110	40.000	44.480	39.200	-1.530	-3.684%	2.59万	0.00亿	0.000%
2026-07-27	37.500	41.530	42.120	37.300	3.460	9.089%	1.84万	0.00亿	0.000%
2026-07-24	38.000	38.070	39.300	36.740	0.060	0.158%	1.11万	0.00亿	0.000%
2026-07-23	37.830	38.010	39.260	37.570	-0.400	-1.041%	0.84万	0.00亿	0.000%
2026-07-22	39.620	38.410	39.620	37.520	-1.290	-3.249%	1.29万	0.00亿	0.000%
2026-07-21	38.390	39.700	39.790	35.570	1.110	2.876%	2.36万	0.00亿	0.000%
2026-07-20	43.670	38.590	45.900	36.600	-4.930	-11.328%	3.97万	0.00亿	0.000%
2026-07-17	43.360	43.520	46.340	42.550	0.620	1.445%	3.65万	0.00亿	0.000%
2026-07-16	40.580	42.900	45.130	39.790	2.910	7.277%	4.18万	0.00亿	0.000%
2026-07-15	39.880	39.990	40.830	38.500	0.110	0.276%	2.13万	0.00亿	0.000%
2026-07-14	36.200	39.880	39.880	35.170	3.870	10.747%	1.94万	0.00亿	0.000%
2026-07-13	38.260	36.010	39.180	36.000	-2.840	-7.310%	1.07万	0.00亿	0.000%
2026-07-10	38.940	38.850	40.150	38.380	-0.210	-0.538%	1.20万	0.00亿	0.000%
2026-07-09	39.620	39.060	41.300	37.750	-0.450	-1.139%	1.53万	0.00亿	0.000%
2026-07-08	42.430	39.510	43.230	39.510	-3.350	-7.816%	1.81万	0.00亿	0.000%
2026-07-07	44.500	42.860	44.500	42.760	-0.760	-1.742%	2.37万	0.00亿	0.000%
2026-07-06	44.890	43.620	45.990	42.610	-0.880	-1.978%	1.29万	0.00亿	0.000%
2026-07-03	43.980	44.500	44.990	43.050	0.570	1.298%	1.13万	0.00亿	0.000%
2026-07-02	43.580	43.930	45.200	43.000	-0.090	-0.204%	1.65万	0.00亿	0.000%
2026-07-01	45.000	44.020	45.300	42.340	-1.360	-2.997%	1.93万	0.00亿	0.000%
2026-06-30	45.540	45.380	45.650	42.590	-0.620	-1.348%	2.59万	0.00亿	0.000%
2026-06-29	47.490	46.000	48.480	44.080	0.360	0.789%	3.47万	0.00亿	0.000%
2026-06-26	51.980	45.640	52.800	45.300	-6.810	-12.984%	3.86万	0.00亿	0.000%
2026-06-25	50.960	52.450	52.960	49.080	2.150	4.274%	3.95万	0.00亿	0.000%
2026-06-24	45.580	50.300	50.800	45.130	4.300	9.348%	3.59万	0.00亿	0.000%
2026-06-23	43.030	46.000	46.700	43.030	2.970	6.902%	3.18万	0.00亿	0.000%
2026-06-22	42.330	43.030	44.990	41.980	0.200	0.467%	2.81万	0.00亿	0.000%
2026-06-18	39.130	42.830	43.300	39.130	3.050	7.667%	2.83万	0.00亿	0.000%
2026-06-17	41.610	39.780	42.000	39.060	-1.240	-3.023%	2.25万	0.00亿	0.000%
2026-06-16	40.120	41.020	41.440	39.500	0.780	1.938%	2.01万	0.00亿	0.000%
2026-06-15	38.600	40.240	40.540	38.140	1.610	4.168%	2.57万	0.00亿	0.000%
2026-06-12	37.680	38.630	39.350	37.150	1.330	3.566%	2.11万	0.00亿	0.000%
2026-06-11	35.760	37.300	37.480	35.350	1.230	3.410%	1.94万	0.00亿	0.000%
2026-06-10	34.790	36.070	36.880	34.770	0.700	1.979%	1.95万	0.00亿	0.000%
2026-06-09	34.390	35.370	35.420	33.330	1.580	4.676%	2.11万	0.00亿	0.000%
2026-06-08	33.000	33.790	36.360	32.540	0.640	1.931%	2.18万	0.00亿	0.000%
2026-06-05	33.590	33.150	33.790	32.320	-0.160	-0.480%	0.92万	0.00亿	0.000%
2026-06-04	33.280	33.310	34.720	33.100	0.040	0.120%	0.85万	0.00亿	0.000%
2026-06-03	34.330	33.270	34.330	32.930	-0.240	-0.716%	0.91万	0.00亿	0.000%
2026-06-02	34.210	33.510	34.890	32.900	-0.920	-2.672%	0.95万	0.00亿	0.000%
2026-06-01	34.670	34.430	35.590	34.310	0.080	0.233%	0.98万	0.00亿	0.000%
2026-05-29	36.200	34.350	36.390	34.280	-1.850	-5.110%	0.90万	0.00亿	0.000%
2026-05-28	35.790	36.200	37.370	35.010	0.590	1.657%	1.03万	0.00亿	0.000%
2026-05-27	35.710	35.610	37.200	34.800	-0.220	-0.614%	1.36万	0.00亿	0.000%
2026-05-26	36.480	35.830	36.650	35.450	-0.650	-1.782%	0.78万	0.00亿	0.000%
2026-05-25	37.170	36.480	37.240	36.080	-0.380	-1.031%	0.84万	0.00亿	0.000%
2026-05-22	36.540	36.860	37.350	35.880	0.330	0.903%	0.79万	0.00亿	0.000%
2026-05-21	38.050	36.530	38.700	36.110	-1.750	-4.572%	1.01万	0.00亿	0.000%
2026-05-20	39.000	38.280	39.000	38.100	-0.710	-1.821%	0.77万	0.00亿	0.000%
2026-05-19	38.760	38.990	39.430	38.210	0.240	0.619%	0.68万	0.00亿	0.000%
2026-05-18	37.560	38.750	39.400	36.820	1.200	3.196%	1.29万	0.00亿	0.000%
2026-05-15	38.380	37.550	38.590	37.250	-0.140	-0.371%	0.97万	0.00亿	0.000%
2026-05-14	38.880	37.690	39.130	37.500	-1.170	-3.011%	0.87万	0.00亿	0.000%
2026-05-13	39.370	38.860	39.370	38.500	-0.130	-0.333%	0.68万	0.00亿	0.000%
2026-05-12	39.730	38.990	39.950	38.700	-0.920	-2.305%	0.92万	0.00亿	0.000%
2026-05-11	40.190	39.910	40.190	39.620	-0.080	-0.200%	0.88万	0.00亿	0.000%
2026-05-08	39.710	39.990	40.140	38.800	0.260	0.654%	0.77万	0.00亿	0.000%
2026-05-07	39.570	39.730	39.800	38.750	0.930	2.397%	0.90万	0.00亿	0.000%
2026-05-06	39.760	38.800	39.760	38.530	-0.550	-1.398%	0.85万	0.00亿	0.000%
2026-04-30	38.760	39.350	39.540	38.440	0.670	1.732%	0.75万	0.00亿	0.000%
2026-04-29	37.700	38.680	39.190	37.450	0.890	2.355%	1.36万	0.00亿	0.000%
2026-04-28	38.870	37.790	39.300	37.530	-1.500	-3.818%	1.14万	0.00亿	0.000%
2026-04-27	38.840	39.290	39.590	38.480	0.370	0.951%	0.71万	0.00亿	0.000%
2026-04-24	39.800	38.920	39.800	38.310	0.170	0.439%	0.57万	0.00亿	0.000%
2026-04-23	39.240	38.750	39.770	38.300	-0.680	-1.725%	0.74万	0.00亿	0.000%
2026-04-22	39.800	39.430	39.800	39.150	-0.370	-0.930%	0.67万	0.00亿	0.000%
2026-04-21	39.420	39.800	40.070	39.120	0.230	0.581%	0.78万	0.00亿	0.000%
2026-04-20	38.610	39.570	40.000	38.360	0.900	2.327%	1.04万	0.00亿	0.000%
2026-04-17	39.100	38.670	39.290	38.300	-0.550	-1.402%	1.05万	0.00亿	0.000%
2026-04-16	38.240	39.220	39.250	38.080	0.970	2.536%	1.30万	0.00亿	0.000%
2026-04-15	38.870	38.250	39.180	38.090	-0.630	-1.620%	1.14万	0.00亿	0.000%
2026-04-14	40.200	38.880	41.000	38.300	-1.330	-3.308%	2.32万	0.00亿	0.000%
2026-04-13	38.020	40.210	41.980	38.010	2.030	5.317%	2.46万	0.00亿	0.000%
2026-04-10	37.580	38.180	38.820	37.470	0.900	2.414%	1.17万	0.00亿	0.000%
2026-04-09	39.220	37.280	39.220	37.130	-1.180	-3.068%	0.86万	0.00亿	0.000%
2026-04-08	38.160	38.460	38.740	37.830	1.180	3.165%	0.78万	0.00亿	0.000%
2026-04-07	36.660	37.280	37.560	36.460	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-03	37.800	36.480	37.930	36.200	0.000	0.000%	0.61万	0.00亿	0.000%
2026-04-02	39.050	37.620	39.090	37.430	0.000	0.000%	0.60万	0.00亿	0.000%
2026-04-01	39.280	38.910	39.350	38.380	0.000	0.000%	0.52万	0.00亿	0.000%