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 14.19 14.27 14.17 14.22 389.1K
09:35 14.21 14.21 14.14 14.15 157.6K
09:40 14.16 14.19 14.13 14.18 215.6K
09:45 14.18 14.18 14.11 14.12 264.9K
09:50 14.11 14.11 14.03 14.05 188.8K
09:55 14.05 14.10 14.05 14.07 96.7K
10:00 14.07 14.07 14.03 14.03 162.9K
10:05 14.04 14.05 14.03 14.03 78.2K
10:10 14.03 14.04 14.01 14.04 101.9K
10:15 14.03 14.04 14.02 14.02 190.7K
10:20 14.02 14.04 14.01 14.03 49.8K
10:25 14.04 14.07 14.04 14.07 72.8K
10:30 14.08 14.13 14.07 14.11 76.0K
10:35 14.11 14.13 14.07 14.07 122.0K
10:40 14.08 14.10 14.07 14.09 40.7K
10:45 14.08 14.09 14.08 14.09 20.0K
10:50 14.10 14.15 14.10 14.13 92.0K
10:55 14.13 14.17 14.13 14.15 96.3K
11:00 14.15 14.16 14.14 14.15 47.3K
11:05 14.15 14.17 14.14 14.14 81.7K
11:10 14.14 14.23 14.14 14.21 248.9K
11:15 14.22 14.22 14.16 14.18 74.7K
11:20 14.18 14.18 14.10 14.10 62.3K
11:25 14.10 14.11 14.07 14.07 53.3K
13:00 14.08 14.16 14.08 14.13 93.2K
13:05 14.14 14.18 14.14 14.15 51.7K
13:10 14.15 14.15 14.09 14.09 81.2K
13:15 14.07 14.07 14.01 14.01 173.1K
13:20 14.00 14.00 13.94 13.98 338.0K
13:25 13.98 13.98 13.90 13.91 279.7K
13:30 13.89 13.93 13.86 13.93 192.5K
13:35 13.94 13.98 13.93 13.96 95.2K
13:40 13.95 14.02 13.95 14.02 37.7K
13:45 14.01 14.04 14.01 14.03 46.0K
13:50 14.03 14.04 14.00 14.04 54.9K
13:55 14.03 14.05 14.02 14.02 40.7K
14:00 14.02 14.06 13.99 14.05 114.1K
14:05 14.04 14.04 14.00 14.01 25.0K
14:10 14.00 14.02 14.00 14.02 38.2K
14:15 14.03 14.04 14.01 14.02 40.4K
14:20 14.02 14.06 14.02 14.05 50.1K
14:25 14.06 14.06 14.05 14.06 27.2K
14:30 14.05 14.07 14.04 14.06 71.0K
14:35 14.06 14.10 14.06 14.09 62.8K
14:40 14.09 14.09 14.05 14.07 90.0K
14:45 14.07 14.09 14.05 14.05 127.1K
14:50 14.05 14.06 14.02 14.06 112.4K
14:55 14.06 14.06 14.04 14.06 60.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据