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 13.76 13.82 13.71 13.76 267.4K
09:35 13.76 13.92 13.72 13.86 420.6K
09:40 13.84 13.84 13.77 13.78 134.4K
09:45 13.78 13.82 13.74 13.76 155.0K
09:50 13.75 13.76 13.69 13.70 199.6K
09:55 13.70 13.77 13.70 13.77 107.7K
10:00 13.77 13.80 13.76 13.80 60.9K
10:05 13.81 13.82 13.79 13.79 56.6K
10:10 13.79 13.88 13.79 13.86 195.3K
10:15 13.86 13.90 13.80 13.80 195.3K
10:20 13.79 13.82 13.78 13.78 70.5K
10:25 13.78 13.81 13.76 13.81 62.4K
10:30 13.80 13.80 13.77 13.78 42.5K
10:35 13.76 13.77 13.76 13.77 17.3K
10:40 13.76 13.77 13.73 13.74 34.3K
10:45 13.74 13.74 13.72 13.72 63.4K
10:50 13.72 13.73 13.69 13.70 118.8K
10:55 13.69 13.71 13.67 13.71 83.9K
11:00 13.69 13.70 13.66 13.68 88.4K
11:05 13.68 13.69 13.67 13.68 37.3K
11:10 13.67 13.69 13.66 13.69 35.9K
11:15 13.69 13.71 13.68 13.70 10.4K
11:20 13.71 13.72 13.71 13.72 9.8K
11:25 13.71 13.71 13.69 13.70 44.0K
13:00 13.68 13.69 13.62 13.62 156.3K
13:05 13.62 13.67 13.60 13.62 122.1K
13:10 13.62 13.65 13.62 13.62 106.0K
13:15 13.63 13.65 13.63 13.63 43.8K
13:20 13.62 13.66 13.62 13.66 42.4K
13:25 13.66 13.68 13.65 13.65 30.4K
13:30 13.66 13.68 13.65 13.68 37.9K
13:35 13.68 13.72 13.68 13.70 46.0K
13:40 13.70 13.73 13.70 13.73 47.7K
13:45 13.73 13.75 13.71 13.71 34.5K
13:50 13.71 13.74 13.70 13.73 99.3K
13:55 13.73 13.74 13.72 13.72 51.0K
14:00 13.74 13.74 13.71 13.71 23.9K
14:05 13.72 13.72 13.69 13.71 27.7K
14:10 13.70 13.70 13.69 13.69 41.6K
14:15 13.69 13.71 13.69 13.69 32.1K
14:20 13.68 13.69 13.67 13.67 37.8K
14:25 13.68 13.68 13.66 13.67 26.4K
14:30 13.67 13.67 13.65 13.65 62.7K
14:35 13.66 13.67 13.65 13.66 60.8K
14:40 13.66 13.67 13.66 13.67 78.7K
14:45 13.68 13.68 13.65 13.65 106.4K
14:50 13.65 13.66 13.61 13.62 199.0K
14:55 13.62 13.63 13.61 13.61 89.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据