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 13.63 13.64 13.54 13.58 207.3K
09:35 13.59 13.64 13.58 13.61 158.4K
09:40 13.62 13.73 13.61 13.73 120.9K
09:45 13.73 13.75 13.70 13.75 125.5K
09:50 13.78 13.81 13.76 13.80 159.4K
09:55 13.80 13.88 13.80 13.88 249.4K
10:00 13.88 13.92 13.84 13.84 210.1K
10:05 13.86 13.91 13.86 13.91 241.9K
10:10 13.91 13.91 13.85 13.87 148.2K
10:15 13.86 13.89 13.86 13.88 74.9K
10:20 13.88 13.92 13.88 13.92 159.7K
10:25 13.91 13.93 13.90 13.91 114.7K
10:30 13.90 13.93 13.90 13.91 187.4K
10:35 13.92 13.93 13.91 13.93 83.1K
10:40 13.93 13.93 13.91 13.92 86.6K
10:45 13.93 13.94 13.90 13.92 88.0K
10:50 13.91 13.91 13.85 13.88 78.3K
10:55 13.87 13.88 13.86 13.87 40.8K
11:00 13.88 13.89 13.86 13.87 79.2K
11:05 13.87 13.88 13.86 13.86 27.3K
11:10 13.86 13.88 13.86 13.88 54.3K
11:15 13.87 13.88 13.86 13.87 13.0K
11:20 13.86 13.87 13.84 13.87 84.4K
11:25 13.87 13.87 13.85 13.86 28.9K
13:00 13.87 13.93 13.87 13.92 188.9K
13:05 13.92 13.94 13.92 13.93 121.4K
13:10 13.92 13.94 13.92 13.94 132.4K
13:15 13.94 13.98 13.94 13.98 155.9K
13:20 13.98 13.99 13.97 13.98 129.6K
13:25 13.98 13.99 13.96 13.96 120.2K
13:30 13.96 13.98 13.96 13.96 65.6K
13:35 13.97 13.98 13.95 13.96 61.0K
13:40 13.96 13.96 13.94 13.95 44.0K
13:45 13.96 13.96 13.94 13.95 34.9K
13:50 13.95 13.96 13.94 13.95 28.2K
13:55 13.95 13.95 13.94 13.94 36.5K
14:00 13.94 13.95 13.87 13.91 64.1K
14:05 13.91 13.92 13.89 13.92 90.4K
14:10 13.91 13.93 13.91 13.93 43.5K
14:15 13.92 13.93 13.90 13.91 80.3K
14:20 13.91 13.91 13.90 13.91 53.5K
14:25 13.90 13.91 13.88 13.90 80.2K
14:30 13.91 13.94 13.91 13.94 125.6K
14:35 13.93 13.93 13.91 13.92 68.1K
14:40 13.93 13.93 13.91 13.91 60.2K
14:45 13.92 13.95 13.91 13.94 244.0K
14:50 13.94 13.94 13.91 13.92 172.9K
14:55 13.92 13.93 13.91 13.91 84.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据