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 13.30 13.46 13.26 13.46 365.3K
09:35 13.44 13.49 13.43 13.49 269.7K
09:40 13.51 13.66 13.51 13.64 410.0K
09:45 13.63 13.72 13.59 13.70 435.4K
09:50 13.70 13.74 13.69 13.69 362.1K
09:55 13.69 13.70 13.66 13.70 155.6K
10:00 13.69 13.72 13.65 13.66 96.8K
10:05 13.67 13.67 13.65 13.67 76.6K
10:10 13.67 13.68 13.63 13.68 200.3K
10:15 13.68 13.68 13.64 13.65 32.5K
10:20 13.65 13.74 13.65 13.72 172.3K
10:25 13.72 13.73 13.68 13.68 63.4K
10:30 13.68 13.71 13.65 13.70 56.6K
10:35 13.70 13.70 13.67 13.68 34.8K
10:40 13.68 13.69 13.63 13.64 288.0K
10:45 13.64 13.67 13.64 13.66 15.2K
10:50 13.66 13.67 13.66 13.66 21.9K
10:55 13.67 13.68 13.66 13.67 63.4K
11:00 13.66 13.67 13.66 13.66 12.2K
11:05 13.66 13.67 13.66 13.66 13.9K
11:10 13.66 13.66 13.65 13.65 13.8K
11:15 13.65 13.66 13.64 13.64 22.8K
11:20 13.63 13.64 13.63 13.63 17.5K
11:25 13.64 13.66 13.63 13.66 124.8K
13:00 13.65 13.66 13.65 13.65 49.0K
13:05 13.63 13.64 13.62 13.64 39.0K
13:10 13.64 13.64 13.62 13.63 22.7K
13:15 13.62 13.63 13.61 13.62 63.6K
13:20 13.62 13.63 13.61 13.61 34.0K
13:25 13.60 13.62 13.60 13.60 44.1K
13:30 13.60 13.60 13.58 13.59 31.8K
13:35 13.58 13.59 13.57 13.58 18.3K
13:40 13.58 13.59 13.57 13.58 40.3K
13:45 13.59 13.61 13.58 13.61 32.1K
13:50 13.60 13.60 13.59 13.59 14.5K
13:55 13.59 13.60 13.58 13.59 37.7K
14:00 13.59 13.59 13.58 13.59 18.5K
14:05 13.58 13.59 13.57 13.57 19.2K
14:10 13.57 13.58 13.57 13.57 20.6K
14:15 13.57 13.58 13.56 13.57 33.5K
14:20 13.58 13.59 13.57 13.57 19.6K
14:25 13.58 13.59 13.57 13.58 53.4K
14:30 13.57 13.59 13.57 13.59 34.4K
14:35 13.59 13.60 13.59 13.60 27.1K
14:40 13.59 13.60 13.57 13.58 66.7K
14:45 13.58 13.60 13.57 13.59 55.2K
14:50 13.59 13.59 13.56 13.57 119.5K
14:55 13.57 13.59 13.57 13.59 77.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据