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 13.70 13.83 13.68 13.74 371.9K
09:35 13.74 13.75 13.71 13.74 183.4K
09:40 13.74 13.78 13.73 13.76 149.2K
09:45 13.76 13.77 13.74 13.74 83.8K
09:50 13.74 13.75 13.72 13.75 44.6K
09:55 13.75 13.76 13.71 13.71 95.7K
10:00 13.70 13.71 13.69 13.69 68.8K
10:05 13.70 13.70 13.64 13.65 75.0K
10:10 13.65 13.66 13.62 13.63 60.6K
10:15 13.63 13.65 13.63 13.63 101.0K
10:20 13.63 13.66 13.63 13.65 37.4K
10:25 13.64 13.66 13.64 13.66 79.0K
10:30 13.65 13.65 13.63 13.63 61.0K
10:35 13.63 13.64 13.62 13.62 50.2K
10:40 13.62 13.63 13.61 13.62 36.8K
10:45 13.61 13.62 13.60 13.62 49.1K
10:50 13.62 13.64 13.61 13.64 57.3K
10:55 13.64 13.70 13.64 13.70 56.6K
11:00 13.70 13.75 13.69 13.70 166.3K
11:05 13.69 13.70 13.66 13.66 41.3K
11:10 13.65 13.69 13.65 13.67 57.6K
11:15 13.67 13.70 13.67 13.68 31.8K
11:20 13.69 13.69 13.66 13.67 41.3K
11:25 13.66 13.67 13.65 13.65 22.0K
13:00 13.66 13.66 13.64 13.64 48.5K
13:05 13.65 13.67 13.64 13.67 25.1K
13:10 13.67 13.67 13.65 13.67 30.7K
13:15 13.67 13.71 13.66 13.71 67.2K
13:20 13.71 13.71 13.69 13.71 42.0K
13:25 13.71 13.72 13.70 13.71 33.7K
13:30 13.71 13.71 13.67 13.67 52.4K
13:35 13.68 13.71 13.66 13.71 87.8K
13:40 13.72 13.73 13.72 13.72 50.5K
13:45 13.71 13.72 13.71 13.72 7.2K
13:50 13.71 13.72 13.70 13.70 34.0K
13:55 13.70 13.71 13.70 13.71 22.9K
14:00 13.70 13.71 13.70 13.70 30.9K
14:05 13.70 13.70 13.68 13.68 43.9K
14:10 13.68 13.71 13.68 13.70 40.5K
14:15 13.70 13.71 13.69 13.69 29.7K
14:20 13.69 13.70 13.68 13.68 37.0K
14:25 13.68 13.68 13.67 13.67 23.3K
14:30 13.68 13.68 13.66 13.66 47.5K
14:35 13.66 13.67 13.64 13.64 59.5K
14:40 13.64 13.65 13.63 13.65 82.4K
14:45 13.64 13.65 13.63 13.65 74.6K
14:50 13.65 13.66 13.64 13.65 130.5K
14:55 13.66 13.66 13.65 13.66 30.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据