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 14.27 14.27 14.07 14.09 470.5K
09:35 14.09 14.18 14.09 14.15 255.5K
09:40 14.15 14.16 14.10 14.10 209.5K
09:45 14.10 14.13 14.09 14.10 90.1K
09:50 14.10 14.10 14.04 14.04 160.5K
09:55 14.04 14.04 14.00 14.03 170.8K
10:00 14.04 14.04 13.97 13.98 183.9K
10:05 13.97 13.97 13.88 13.88 223.1K
10:10 13.87 13.87 13.80 13.80 265.1K
10:15 13.80 13.83 13.76 13.83 297.6K
10:20 13.84 13.84 13.79 13.80 118.8K
10:25 13.80 13.80 13.75 13.76 127.0K
10:30 13.76 13.77 13.73 13.77 137.6K
10:35 13.77 13.80 13.76 13.80 53.9K
10:40 13.81 13.81 13.78 13.80 46.5K
10:45 13.80 13.80 13.78 13.80 20.5K
10:50 13.79 13.82 13.78 13.80 44.3K
10:55 13.80 13.81 13.78 13.79 36.9K
11:00 13.79 13.80 13.77 13.77 56.0K
11:05 13.78 13.81 13.78 13.80 39.6K
11:10 13.79 13.79 13.77 13.78 57.9K
11:15 13.77 13.79 13.77 13.78 30.1K
11:20 13.78 13.79 13.76 13.79 47.2K
11:25 13.78 13.79 13.77 13.78 8.8K
13:00 13.77 13.83 13.77 13.83 32.6K
13:05 13.83 13.90 13.81 13.90 85.1K
13:10 13.90 13.91 13.87 13.90 53.7K
13:15 13.90 13.94 13.89 13.94 77.5K
13:20 13.94 13.94 13.89 13.91 33.4K
13:25 13.92 13.92 13.89 13.89 19.9K
13:30 13.91 13.94 13.91 13.94 23.9K
13:35 13.94 13.94 13.91 13.91 13.6K
13:40 13.91 13.92 13.90 13.92 13.0K
13:45 13.91 13.91 13.90 13.91 24.7K
13:50 13.91 13.92 13.90 13.92 10.4K
13:55 13.92 13.93 13.92 13.92 9.1K
14:00 13.92 13.97 13.92 13.96 31.3K
14:05 13.95 13.96 13.93 13.93 33.7K
14:10 13.95 13.95 13.93 13.94 36.9K
14:15 13.92 13.93 13.92 13.92 23.6K
14:20 13.92 13.93 13.91 13.91 54.2K
14:25 13.92 13.93 13.92 13.93 5.9K
14:30 13.93 13.95 13.93 13.93 15.2K
14:35 13.94 13.95 13.93 13.93 36.5K
14:40 13.93 13.93 13.92 13.93 73.3K
14:45 13.92 13.93 13.91 13.91 83.5K
14:50 13.92 13.94 13.92 13.94 50.7K
14:55 13.94 13.94 13.92 13.94 34.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据