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 13.95 14.14 13.90 13.92 1,183.8K
09:35 13.92 13.99 13.88 13.92 397.6K
09:40 13.94 14.14 13.92 14.14 493.3K
09:45 14.16 14.28 14.15 14.24 1,469.2K
09:50 14.26 14.28 14.18 14.18 589.6K
09:55 14.17 14.21 14.16 14.18 451.3K
10:00 14.18 14.20 14.11 14.17 351.6K
10:05 14.18 14.20 14.15 14.20 414.0K
10:10 14.21 14.26 14.18 14.19 328.0K
10:15 14.19 14.20 14.14 14.15 208.2K
10:20 14.15 14.18 14.15 14.18 86.2K
10:25 14.18 14.20 14.18 14.18 168.8K
10:30 14.18 14.19 14.15 14.18 101.7K
10:35 14.18 14.18 14.15 14.15 102.4K
10:40 14.15 14.18 14.11 14.16 147.3K
10:45 14.18 14.18 14.14 14.14 85.3K
10:50 14.14 14.14 14.11 14.12 108.7K
10:55 14.13 14.14 14.10 14.11 111.3K
11:00 14.11 14.11 14.06 14.07 139.9K
11:05 14.06 14.08 14.04 14.05 91.6K
11:10 14.04 14.08 14.02 14.08 164.4K
11:15 14.08 14.14 14.07 14.11 193.8K
11:20 14.12 14.12 14.08 14.10 43.5K
11:25 14.09 14.16 14.09 14.16 87.2K
13:00 14.16 14.16 14.11 14.12 132.9K
13:05 14.12 14.24 14.11 14.19 177.5K
13:10 14.19 14.22 14.16 14.16 116.9K
13:15 14.16 14.21 14.16 14.21 107.6K
13:20 14.21 14.21 14.17 14.17 64.1K
13:25 14.18 14.19 14.15 14.15 120.3K
13:30 14.15 14.15 14.13 14.13 68.2K
13:35 14.13 14.17 14.13 14.17 88.8K
13:40 14.16 14.16 14.14 14.15 127.7K
13:45 14.15 14.15 14.14 14.14 63.0K
13:50 14.14 14.16 14.12 14.12 91.7K
13:55 14.12 14.13 14.12 14.13 56.1K
14:00 14.13 14.15 14.13 14.13 68.0K
14:05 14.13 14.13 14.11 14.11 151.2K
14:10 14.11 14.14 14.11 14.14 192.2K
14:15 14.13 14.15 14.13 14.15 114.9K
14:20 14.14 14.15 14.11 14.11 218.6K
14:25 14.12 14.12 14.10 14.10 167.1K
14:30 14.10 14.10 14.06 14.09 90.4K
14:35 14.08 14.10 14.08 14.08 120.6K
14:40 14.08 14.08 14.05 14.06 163.7K
14:45 14.05 14.08 14.05 14.07 207.8K
14:50 14.08 14.10 14.07 14.10 238.6K
14:55 14.10 14.11 14.09 14.11 234.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据