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 12.99 12.99 12.82 12.94 308.8K
09:35 12.93 12.99 12.92 12.95 89.2K
09:40 12.96 12.99 12.96 12.98 87.4K
09:45 12.98 13.01 12.95 12.99 56.5K
09:50 13.00 13.03 13.00 13.02 48.2K
09:55 13.01 13.04 13.00 13.01 59.4K
10:00 13.01 13.03 13.01 13.01 38.8K
10:05 13.01 13.04 13.01 13.03 30.4K
10:10 13.02 13.02 12.98 12.98 68.9K
10:15 12.98 12.99 12.97 12.98 17.3K
10:20 12.97 13.01 12.97 13.01 16.8K
10:25 13.00 13.01 13.00 13.00 11.0K
10:30 13.00 13.02 12.99 13.01 22.4K
10:35 13.01 13.05 13.01 13.04 47.6K
10:40 13.05 13.06 13.04 13.06 55.5K
10:45 13.06 13.10 13.06 13.06 72.7K
10:50 13.06 13.09 13.05 13.07 50.8K
10:55 13.08 13.09 13.07 13.07 28.6K
11:00 13.07 13.09 13.05 13.08 38.2K
11:05 13.08 13.08 13.07 13.08 7.5K
11:10 13.08 13.08 13.07 13.08 23.0K
11:15 13.09 13.13 13.09 13.12 92.2K
11:20 13.11 13.12 13.10 13.10 39.2K
11:25 13.11 13.11 13.10 13.10 26.6K
13:00 13.10 13.13 13.09 13.12 68.4K
13:05 13.12 13.13 13.11 13.11 12.1K
13:10 13.12 13.12 13.07 13.08 30.2K
13:15 13.08 13.09 13.07 13.08 17.5K
13:20 13.08 13.10 13.08 13.10 8.7K
13:25 13.10 13.13 13.09 13.13 69.5K
13:30 13.13 13.16 13.13 13.15 101.7K
13:35 13.15 13.15 13.13 13.15 30.4K
13:40 13.15 13.16 13.15 13.15 7.8K
13:45 13.16 13.17 13.15 13.15 51.4K
13:50 13.17 13.17 13.16 13.16 27.2K
13:55 13.17 13.18 13.17 13.18 35.3K
14:00 13.18 13.20 13.17 13.19 95.3K
14:05 13.19 13.21 13.19 13.21 45.8K
14:10 13.21 13.22 13.20 13.21 30.5K
14:15 13.21 13.21 13.20 13.20 25.4K
14:20 13.20 13.20 13.19 13.19 79.2K
14:25 13.19 13.20 13.19 13.20 28.5K
14:30 13.20 13.20 13.18 13.18 36.3K
14:35 13.18 13.19 13.17 13.17 41.4K
14:40 13.17 13.18 13.15 13.16 72.9K
14:45 13.14 13.18 13.14 13.18 104.0K
14:50 13.16 13.18 13.16 13.16 71.0K
14:55 13.16 13.19 13.16 13.17 52.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据