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 13.75 13.75 13.65 13.68 245.9K
09:35 13.67 13.69 13.62 13.62 167.7K
09:40 13.63 13.65 13.61 13.62 178.8K
09:45 13.62 13.63 13.60 13.62 198.1K
09:50 13.60 13.61 13.57 13.58 121.3K
09:55 13.58 13.61 13.55 13.61 104.2K
10:00 13.63 13.66 13.63 13.64 84.5K
10:05 13.63 13.65 13.60 13.62 111.4K
10:10 13.62 13.64 13.61 13.63 119.9K
10:15 13.63 13.63 13.60 13.60 81.2K
10:20 13.61 13.63 13.60 13.63 102.7K
10:25 13.63 13.64 13.62 13.63 34.7K
10:30 13.64 13.64 13.61 13.61 36.0K
10:35 13.61 13.62 13.60 13.61 23.8K
10:40 13.62 13.65 13.62 13.65 66.9K
10:45 13.65 13.65 13.63 13.63 29.1K
10:50 13.63 13.65 13.63 13.65 37.2K
10:55 13.64 13.64 13.63 13.64 26.4K
11:00 13.64 13.64 13.63 13.63 22.8K
11:05 13.64 13.65 13.62 13.63 157.2K
11:10 13.63 13.64 13.62 13.62 46.1K
11:15 13.62 13.63 13.62 13.62 33.1K
11:20 13.62 13.62 13.61 13.61 25.1K
11:25 13.61 13.61 13.59 13.59 100.2K
13:00 13.60 13.60 13.52 13.53 300.0K
13:05 13.53 13.53 13.50 13.53 126.6K
13:10 13.53 13.62 13.52 13.57 170.8K
13:15 13.57 13.63 13.57 13.62 287.2K
13:20 13.61 13.63 13.60 13.60 80.9K
13:25 13.60 13.62 13.58 13.59 53.8K
13:30 13.58 13.59 13.54 13.55 102.7K
13:35 13.55 13.56 13.53 13.54 47.9K
13:40 13.53 13.54 13.52 13.53 53.3K
13:45 13.53 13.56 13.53 13.56 33.7K
13:50 13.56 13.58 13.56 13.58 16.5K
13:55 13.57 13.58 13.55 13.56 38.8K
14:00 13.55 13.57 13.55 13.57 33.8K
14:05 13.56 13.58 13.55 13.55 61.5K
14:10 13.55 13.57 13.55 13.55 20.5K
14:15 13.56 13.57 13.54 13.55 72.8K
14:20 13.56 13.56 13.54 13.55 73.9K
14:25 13.57 13.58 13.56 13.58 43.8K
14:30 13.58 13.59 13.57 13.57 57.3K
14:35 13.56 13.58 13.56 13.57 52.6K
14:40 13.58 13.60 13.58 13.60 67.6K
14:45 13.58 13.60 13.58 13.60 71.7K
14:50 13.60 13.61 13.58 13.61 184.5K
14:55 13.61 13.62 13.60 13.62 37.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据