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 14.00 14.11 13.96 14.05 902.4K
09:35 14.05 14.15 14.05 14.08 325.6K
09:40 14.09 14.11 14.06 14.07 231.1K
09:45 14.08 14.18 14.08 14.18 262.4K
09:50 14.18 14.21 14.13 14.13 376.9K
09:55 14.12 14.26 14.12 14.24 341.9K
10:00 14.24 14.29 14.21 14.25 341.0K
10:05 14.25 14.25 14.22 14.24 150.8K
10:10 14.23 14.25 14.22 14.22 139.7K
10:15 14.22 14.24 14.21 14.22 101.7K
10:20 14.22 14.22 14.18 14.20 154.1K
10:25 14.21 14.21 14.16 14.17 64.2K
10:30 14.17 14.18 14.14 14.14 58.5K
10:35 14.14 14.16 14.12 14.13 98.6K
10:40 14.13 14.21 14.13 14.20 82.1K
10:45 14.19 14.20 14.16 14.18 82.4K
10:50 14.18 14.18 14.14 14.15 35.7K
10:55 14.15 14.16 14.14 14.15 62.5K
11:00 14.14 14.15 14.12 14.13 74.0K
11:05 14.13 14.14 14.13 14.13 53.9K
11:10 14.13 14.14 14.12 14.13 28.6K
11:15 14.13 14.14 14.12 14.12 26.8K
11:20 14.12 14.15 14.12 14.14 82.2K
11:25 14.13 14.13 14.09 14.12 133.8K
13:00 14.11 14.12 14.07 14.07 125.5K
13:05 14.07 14.11 14.06 14.09 118.3K
13:10 14.09 14.09 14.07 14.07 96.6K
13:15 14.06 14.10 14.06 14.06 72.2K
13:20 14.07 14.07 14.05 14.07 142.5K
13:25 14.07 14.09 14.07 14.08 42.0K
13:30 14.08 14.10 14.08 14.09 33.0K
13:35 14.09 14.10 14.08 14.10 42.1K
13:40 14.10 14.11 14.09 14.11 50.0K
13:45 14.11 14.13 14.11 14.11 76.5K
13:50 14.11 14.12 14.10 14.10 33.6K
13:55 14.11 14.11 14.09 14.09 47.9K
14:00 14.10 14.10 14.09 14.10 111.1K
14:05 14.10 14.11 14.09 14.09 36.2K
14:10 14.10 14.11 14.10 14.11 27.5K
14:15 14.12 14.12 14.10 14.11 38.7K
14:20 14.11 14.11 14.10 14.10 30.9K
14:25 14.11 14.12 14.11 14.12 50.5K
14:30 14.11 14.12 14.07 14.10 165.2K
14:35 14.09 14.10 14.09 14.09 58.5K
14:40 14.09 14.11 14.09 14.10 66.9K
14:45 14.10 14.10 14.08 14.09 149.5K
14:50 14.09 14.10 14.09 14.09 188.9K
14:55 14.09 14.10 14.09 14.09 130.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据