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 14.07 14.57 13.99 14.55 2,123.7K
09:35 14.51 14.69 14.43 14.44 2,456.7K
09:40 14.43 14.57 14.43 14.47 714.6K
09:45 14.47 14.48 14.34 14.42 554.0K
09:50 14.44 14.44 14.33 14.35 267.9K
09:55 14.36 14.36 14.32 14.34 267.3K
10:00 14.34 14.34 14.25 14.30 290.1K
10:05 14.30 14.32 14.26 14.26 153.1K
10:10 14.26 14.27 14.24 14.25 139.5K
10:15 14.25 14.25 14.20 14.20 102.5K
10:20 14.20 14.25 14.20 14.23 135.2K
10:25 14.23 14.23 14.18 14.22 226.5K
10:30 14.21 14.23 14.14 14.19 201.2K
10:35 14.18 14.20 14.16 14.18 107.6K
10:40 14.18 14.18 14.12 14.17 143.7K
10:45 14.17 14.17 14.10 14.12 133.6K
10:50 14.12 14.13 14.11 14.12 71.7K
10:55 14.12 14.13 14.11 14.12 59.2K
11:00 14.12 14.13 14.06 14.08 176.3K
11:05 14.08 14.10 14.07 14.08 76.1K
11:10 14.08 14.10 14.07 14.09 88.0K
11:15 14.09 14.10 14.06 14.08 51.7K
11:20 14.08 14.12 14.07 14.10 79.5K
11:25 14.11 14.11 14.08 14.10 81.4K
13:00 14.11 14.11 14.06 14.06 172.5K
13:05 14.07 14.09 14.06 14.08 64.2K
13:10 14.09 14.11 14.08 14.10 74.0K
13:15 14.10 14.13 14.09 14.13 49.3K
13:20 14.13 14.16 14.12 14.16 98.0K
13:25 14.16 14.17 14.14 14.15 66.9K
13:30 14.15 14.15 14.12 14.12 79.6K
13:35 14.11 14.12 14.08 14.11 76.6K
13:40 14.11 14.11 14.10 14.10 18.6K
13:45 14.10 14.11 14.09 14.10 31.1K
13:50 14.09 14.11 14.08 14.11 62.6K
13:55 14.10 14.10 14.08 14.08 85.0K
14:00 14.08 14.08 14.04 14.05 149.6K
14:05 14.05 14.06 14.05 14.05 72.0K
14:10 14.06 14.10 14.06 14.08 90.8K
14:15 14.08 14.08 14.06 14.08 36.8K
14:20 14.08 14.08 14.06 14.07 49.9K
14:25 14.06 14.07 14.05 14.05 55.7K
14:30 14.05 14.08 14.05 14.08 60.1K
14:35 14.08 14.08 14.06 14.07 100.8K
14:40 14.07 14.08 14.06 14.08 76.7K
14:45 14.08 14.11 14.07 14.11 249.9K
14:50 14.11 14.11 14.06 14.07 305.5K
14:55 14.08 14.08 14.05 14.05 243.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据