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 13.84 13.90 13.84 13.88 143.2K
09:35 13.89 13.97 13.88 13.93 149.7K
09:40 13.93 13.95 13.92 13.94 105.8K
09:45 13.94 13.94 13.88 13.88 77.0K
09:50 13.88 13.92 13.88 13.89 44.8K
09:55 13.90 13.92 13.88 13.88 135.9K
10:00 13.88 13.89 13.82 13.83 165.6K
10:05 13.83 13.85 13.81 13.85 126.9K
10:10 13.84 13.85 13.82 13.85 66.0K
10:15 13.86 13.87 13.83 13.84 80.8K
10:20 13.83 13.84 13.82 13.83 38.6K
10:25 13.83 13.84 13.81 13.82 136.8K
10:30 13.82 13.82 13.80 13.82 100.0K
10:35 13.82 13.82 13.80 13.81 60.0K
10:40 13.81 13.83 13.81 13.83 40.6K
10:45 13.83 13.85 13.82 13.83 36.6K
10:50 13.83 13.85 13.83 13.85 25.6K
10:55 13.85 13.86 13.84 13.85 26.0K
11:00 13.85 13.85 13.81 13.82 51.1K
11:05 13.82 13.84 13.81 13.83 53.6K
11:10 13.83 13.88 13.82 13.88 50.8K
11:15 13.88 13.88 13.83 13.83 56.0K
11:20 13.83 13.84 13.83 13.84 16.3K
11:25 13.84 13.84 13.82 13.83 28.6K
13:00 13.82 13.83 13.81 13.83 50.0K
13:05 13.83 13.84 13.83 13.84 39.8K
13:10 13.83 13.83 13.81 13.82 50.5K
13:15 13.82 13.84 13.81 13.81 56.2K
13:20 13.81 13.83 13.81 13.83 44.2K
13:25 13.82 13.83 13.80 13.81 51.2K
13:30 13.81 13.81 13.77 13.78 169.3K
13:35 13.78 13.83 13.78 13.83 71.1K
13:40 13.83 13.84 13.78 13.78 123.2K
13:45 13.79 13.80 13.78 13.80 81.5K
13:50 13.81 13.83 13.80 13.83 67.4K
13:55 13.83 13.83 13.81 13.81 12.3K
14:00 13.82 13.85 13.81 13.85 40.1K
14:05 13.85 13.88 13.84 13.88 90.1K
14:10 13.88 13.90 13.88 13.89 127.0K
14:15 13.89 13.92 13.89 13.92 114.8K
14:20 13.91 13.91 13.89 13.90 50.9K
14:25 13.90 13.91 13.90 13.90 52.8K
14:30 13.89 13.89 13.88 13.89 25.6K
14:35 13.89 13.89 13.86 13.87 59.5K
14:40 13.89 13.89 13.88 13.89 25.6K
14:45 13.88 13.89 13.86 13.87 80.6K
14:50 13.87 13.90 13.86 13.89 119.9K
14:55 13.88 13.90 13.88 13.89 38.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据