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 13.67 13.80 13.66 13.74 299.7K
09:35 13.75 13.88 13.72 13.86 449.9K
09:40 13.85 13.86 13.78 13.82 160.7K
09:45 13.82 13.83 13.75 13.76 205.8K
09:50 13.79 13.84 13.75 13.83 131.4K
09:55 13.83 13.88 13.81 13.85 210.4K
10:00 13.86 13.99 13.85 13.90 280.2K
10:05 13.92 13.93 13.85 13.88 168.4K
10:10 13.89 13.92 13.86 13.92 94.2K
10:15 13.92 14.00 13.89 13.99 243.8K
10:20 13.99 14.04 13.94 13.99 344.0K
10:25 13.98 13.99 13.95 13.96 104.4K
10:30 13.96 14.01 13.96 14.00 127.6K
10:35 14.00 14.02 13.98 14.00 153.8K
10:40 13.99 14.02 13.97 13.99 175.0K
10:45 13.99 14.05 13.97 14.04 281.0K
10:50 14.04 14.05 14.01 14.01 112.8K
10:55 14.01 14.01 13.96 13.97 95.8K
11:00 13.97 13.97 13.94 13.95 58.3K
11:05 13.95 13.95 13.93 13.94 40.1K
11:10 13.93 13.94 13.90 13.93 106.3K
11:15 13.93 13.93 13.90 13.90 38.8K
11:20 13.91 13.91 13.85 13.86 104.0K
11:25 13.86 13.88 13.85 13.88 38.7K
13:00 13.88 13.90 13.85 13.85 93.7K
13:05 13.87 13.90 13.87 13.89 46.8K
13:10 13.89 13.89 13.86 13.88 28.5K
13:15 13.87 13.90 13.87 13.88 31.7K
13:20 13.89 13.90 13.87 13.89 22.5K
13:25 13.90 13.91 13.88 13.88 39.1K
13:30 13.88 13.91 13.88 13.89 67.4K
13:35 13.89 13.91 13.89 13.89 61.7K
13:40 13.89 13.90 13.88 13.90 35.7K
13:45 13.89 13.89 13.85 13.85 89.5K
13:50 13.86 13.86 13.83 13.84 85.3K
13:55 13.85 13.87 13.84 13.87 22.0K
14:00 13.87 13.88 13.86 13.87 34.6K
14:05 13.88 13.88 13.87 13.88 24.8K
14:10 13.88 13.91 13.87 13.90 42.2K
14:15 13.90 13.91 13.89 13.91 30.5K
14:20 13.91 13.91 13.87 13.87 77.5K
14:25 13.87 13.88 13.86 13.86 50.1K
14:30 13.86 13.87 13.84 13.86 75.9K
14:35 13.87 13.87 13.85 13.87 39.5K
14:40 13.87 13.88 13.86 13.87 105.3K
14:45 13.86 13.87 13.85 13.86 146.8K
14:50 13.87 13.88 13.86 13.88 114.5K
14:55 13.88 13.89 13.86 13.89 79.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据