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 13.62 13.69 13.57 13.66 331.8K
09:35 13.66 13.71 13.66 13.71 115.5K
09:40 13.71 13.71 13.66 13.68 75.9K
09:45 13.69 13.69 13.68 13.68 139.7K
09:50 13.67 13.68 13.66 13.67 54.1K
09:55 13.67 13.68 13.66 13.68 70.4K
10:00 13.67 13.67 13.64 13.65 47.9K
10:05 13.66 13.66 13.64 13.64 47.1K
10:10 13.64 13.65 13.63 13.65 36.7K
10:15 13.64 13.64 13.61 13.62 85.3K
10:20 13.62 13.64 13.62 13.63 17.4K
10:25 13.64 13.64 13.63 13.64 22.2K
10:30 13.63 13.65 13.62 13.62 44.0K
10:35 13.62 13.62 13.60 13.60 36.0K
10:40 13.61 13.61 13.59 13.59 32.8K
10:45 13.60 13.62 13.60 13.61 52.5K
10:50 13.61 13.62 13.61 13.62 9.7K
10:55 13.62 13.62 13.61 13.61 15.4K
11:00 13.61 13.62 13.59 13.62 22.1K
11:05 13.62 13.62 13.60 13.61 27.5K
11:10 13.61 13.64 13.60 13.60 94.4K
11:15 13.61 13.61 13.57 13.58 78.2K
11:20 13.58 13.60 13.57 13.57 39.5K
11:25 13.58 13.65 13.58 13.65 339.9K
13:00 13.65 13.67 13.62 13.62 99.6K
13:05 13.64 13.64 13.62 13.63 19.6K
13:10 13.63 13.64 13.62 13.63 29.2K
13:15 13.63 13.66 13.63 13.66 42.9K
13:20 13.66 13.67 13.65 13.67 45.4K
13:25 13.66 13.67 13.64 13.66 143.1K
13:30 13.65 13.68 13.65 13.68 56.0K
13:35 13.68 13.68 13.67 13.68 19.0K
13:40 13.67 13.68 13.67 13.67 24.8K
13:45 13.67 13.68 13.67 13.67 24.9K
13:50 13.68 13.68 13.67 13.68 26.4K
13:55 13.67 13.67 13.66 13.67 22.2K
14:00 13.66 13.67 13.66 13.67 26.0K
14:05 13.67 13.67 13.66 13.67 25.9K
14:10 13.67 13.68 13.66 13.67 18.8K
14:15 13.67 13.68 13.65 13.66 90.1K
14:20 13.65 13.66 13.65 13.66 18.1K
14:25 13.66 13.67 13.65 13.66 19.4K
14:30 13.66 13.67 13.65 13.66 53.2K
14:35 13.67 13.69 13.66 13.68 98.6K
14:40 13.68 13.69 13.67 13.67 34.7K
14:45 13.68 13.69 13.67 13.67 163.1K
14:50 13.68 13.70 13.67 13.70 130.1K
14:55 13.69 13.72 13.69 13.71 166.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据