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 13.98 13.99 13.89 13.89 202.1K
09:35 13.89 13.89 13.85 13.86 166.6K
09:40 13.85 13.91 13.85 13.90 74.8K
09:45 13.91 13.93 13.90 13.93 28.1K
09:50 13.93 13.96 13.91 13.91 51.1K
09:55 13.91 13.92 13.89 13.90 56.5K
10:00 13.90 13.91 13.89 13.91 24.6K
10:05 13.91 14.02 13.91 14.02 140.3K
10:10 14.02 14.08 14.00 14.05 236.7K
10:15 14.05 14.09 14.02 14.03 189.1K
10:20 14.03 14.04 14.01 14.01 39.6K
10:25 14.01 14.01 13.99 13.99 106.7K
10:30 13.99 13.99 13.95 13.96 50.3K
10:35 13.96 13.98 13.95 13.97 75.8K
10:40 13.97 13.98 13.97 13.98 32.5K
10:45 13.97 13.98 13.97 13.97 29.0K
10:50 13.98 14.00 13.97 13.97 57.0K
10:55 13.98 13.99 13.96 13.97 47.2K
11:00 13.96 13.96 13.94 13.95 78.0K
11:05 13.95 13.96 13.94 13.94 27.6K
11:10 13.94 13.94 13.92 13.92 33.2K
11:15 13.92 13.93 13.91 13.92 33.8K
11:20 13.92 13.92 13.90 13.91 64.2K
11:25 13.91 13.91 13.90 13.91 53.4K
13:00 13.91 13.91 13.89 13.89 93.0K
13:05 13.90 13.90 13.88 13.89 92.0K
13:10 13.89 13.89 13.87 13.87 78.5K
13:15 13.87 13.88 13.86 13.88 48.3K
13:20 13.88 13.88 13.87 13.87 50.4K
13:25 13.88 13.89 13.87 13.88 51.8K
13:30 13.87 13.87 13.85 13.86 129.3K
13:35 13.85 13.86 13.83 13.84 138.5K
13:40 13.84 13.84 13.82 13.83 111.2K
13:45 13.83 13.85 13.82 13.84 43.1K
13:50 13.84 13.85 13.82 13.84 81.8K
13:55 13.83 13.84 13.82 13.83 62.4K
14:00 13.84 13.85 13.84 13.84 50.9K
14:05 13.85 13.86 13.84 13.86 84.0K
14:10 13.87 13.88 13.86 13.87 22.4K
14:15 13.87 13.91 13.87 13.91 88.9K
14:20 13.90 13.91 13.90 13.91 33.7K
14:25 13.91 13.92 13.88 13.91 31.8K
14:30 13.90 13.91 13.89 13.90 58.1K
14:35 13.90 13.91 13.90 13.91 73.1K
14:40 13.91 13.93 13.90 13.91 94.2K
14:45 13.91 13.93 13.91 13.93 81.0K
14:50 13.91 13.93 13.90 13.90 158.7K
14:55 13.91 13.92 13.90 13.92 50.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据