开开实业

600272
🏛️ 中国 →
12.69
最后更新: 2025-09-30
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 13.55 13.61 13.51 13.61 159.3K
09:35 13.61 13.75 13.59 13.75 324.6K
09:40 13.79 13.82 13.72 13.73 362.0K
09:45 13.72 13.74 13.70 13.70 129.1K
09:50 13.71 13.78 13.71 13.77 202.4K
09:55 13.76 13.77 13.74 13.77 97.9K
10:00 13.77 13.78 13.76 13.77 111.1K
10:05 13.77 13.79 13.77 13.79 102.0K
10:10 13.79 13.80 13.78 13.78 80.3K
10:15 13.78 13.82 13.78 13.82 171.5K
10:20 13.81 13.82 13.80 13.80 64.0K
10:25 13.80 13.88 13.80 13.87 258.2K
10:30 13.87 13.89 13.86 13.86 178.6K
10:35 13.86 13.90 13.83 13.87 178.1K
10:40 13.87 13.87 13.82 13.82 66.7K
10:45 13.82 13.83 13.81 13.81 32.2K
10:50 13.81 13.82 13.79 13.80 47.0K
10:55 13.80 13.81 13.80 13.80 53.8K
11:00 13.81 13.81 13.80 13.81 25.9K
11:05 13.80 13.81 13.79 13.79 39.5K
11:10 13.79 13.80 13.78 13.79 43.1K
11:15 13.78 13.80 13.78 13.80 40.9K
11:20 13.80 13.82 13.80 13.81 26.9K
11:25 13.81 13.81 13.80 13.81 12.1K
13:00 13.81 13.83 13.81 13.81 73.3K
13:05 13.81 13.81 13.77 13.78 90.9K
13:10 13.77 13.78 13.73 13.74 88.3K
13:15 13.75 13.78 13.74 13.78 64.6K
13:20 13.79 13.79 13.77 13.78 8.1K
13:25 13.79 13.79 13.77 13.77 30.7K
13:30 13.78 13.78 13.75 13.75 51.8K
13:35 13.75 13.76 13.74 13.76 54.1K
13:40 13.76 13.79 13.76 13.78 46.6K
13:45 13.77 13.80 13.77 13.80 69.9K
13:50 13.80 13.80 13.79 13.80 30.8K
13:55 13.80 13.81 13.79 13.80 34.7K
14:00 13.79 13.81 13.79 13.81 51.0K
14:05 13.80 13.81 13.79 13.81 25.8K
14:10 13.81 13.81 13.79 13.79 34.7K
14:15 13.79 13.80 13.79 13.80 10.0K
14:20 13.80 13.80 13.79 13.80 59.6K
14:25 13.80 13.81 13.79 13.81 51.3K
14:30 13.81 13.81 13.80 13.80 58.6K
14:35 13.80 13.80 13.79 13.79 74.0K
14:40 13.79 13.80 13.79 13.79 103.6K
14:45 13.80 13.81 13.80 13.80 134.1K
14:50 13.80 13.80 13.79 13.80 134.2K
14:55 13.79 13.81 13.79 13.81 125.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据