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 12.97 13.07 12.97 13.03 104.0K
09:35 13.04 13.10 13.03 13.08 81.5K
09:40 13.09 13.10 13.07 13.08 122.5K
09:45 13.08 13.10 13.05 13.08 111.9K
09:50 13.09 13.09 12.99 13.00 83.1K
09:55 12.99 13.03 12.99 13.01 57.7K
10:00 13.01 13.04 13.00 13.00 62.5K
10:05 12.99 13.00 12.97 12.98 49.4K
10:10 12.98 12.98 12.91 12.93 134.8K
10:15 12.93 12.94 12.90 12.92 64.2K
10:20 12.92 12.96 12.90 12.96 59.1K
10:25 12.96 12.99 12.96 12.98 35.5K
10:30 12.97 12.99 12.95 12.96 13.2K
10:35 12.95 12.96 12.93 12.95 38.5K
10:40 12.95 12.95 12.94 12.95 17.9K
10:45 12.95 12.96 12.94 12.95 26.5K
10:50 12.94 12.95 12.94 12.95 29.6K
10:55 12.95 12.96 12.94 12.95 25.5K
11:00 12.95 12.96 12.95 12.96 22.5K
11:05 12.95 12.95 12.94 12.94 23.4K
11:10 12.95 12.95 12.93 12.93 20.1K
11:15 12.95 12.96 12.94 12.95 29.9K
11:20 12.95 12.95 12.93 12.93 23.5K
11:25 12.93 12.96 12.93 12.94 15.6K
13:00 12.95 12.95 12.91 12.94 28.9K
13:05 12.94 13.01 12.94 13.01 33.4K
13:10 13.01 13.02 13.01 13.01 21.6K
13:15 13.00 13.02 13.00 13.02 30.9K
13:20 13.02 13.02 13.00 13.00 31.6K
13:25 13.00 13.01 13.00 13.00 7.7K
13:30 13.00 13.00 12.99 12.99 10.6K
13:35 12.99 13.00 12.99 13.00 12.8K
13:40 13.00 13.01 12.99 12.99 20.1K
13:45 12.98 13.00 12.98 13.00 15.6K
13:50 13.00 13.02 12.99 13.02 35.1K
13:55 13.01 13.04 13.01 13.03 26.3K
14:00 13.04 13.04 13.02 13.03 44.6K
14:05 13.00 13.01 12.98 12.98 42.6K
14:10 12.98 13.01 12.98 12.99 12.6K
14:15 12.99 13.00 12.99 13.00 10.5K
14:20 13.00 13.01 12.98 12.98 25.0K
14:25 12.98 12.99 12.98 12.98 10.6K
14:30 12.98 12.98 12.96 12.96 12.3K
14:35 12.96 12.99 12.96 12.98 20.5K
14:40 12.97 12.98 12.96 12.96 45.1K
14:45 12.96 12.96 12.93 12.94 65.9K
14:50 12.95 12.95 12.93 12.94 48.4K
14:55 12.94 12.95 12.94 12.95 71.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据