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 14.43 14.49 14.33 14.33 242.7K
09:35 14.35 14.37 14.34 14.34 177.8K
09:40 14.33 14.34 14.30 14.32 165.8K
09:45 14.32 14.32 14.26 14.26 240.8K
09:50 14.26 14.29 14.22 14.23 225.0K
09:55 14.22 14.25 14.20 14.23 247.8K
10:00 14.23 14.26 14.22 14.25 63.2K
10:05 14.25 14.25 14.21 14.23 112.6K
10:10 14.23 14.25 14.19 14.20 188.6K
10:15 14.20 14.20 14.17 14.19 159.0K
10:20 14.20 14.20 14.17 14.18 83.3K
10:25 14.19 14.19 14.15 14.17 141.2K
10:30 14.17 14.18 14.16 14.17 166.7K
10:35 14.17 14.18 14.16 14.17 74.1K
10:40 14.17 14.17 14.16 14.16 120.9K
10:45 14.16 14.18 14.16 14.16 59.8K
10:50 14.16 14.17 14.15 14.16 143.5K
10:55 14.17 14.17 14.15 14.16 249.1K
11:00 14.16 14.16 14.13 14.14 155.0K
11:05 14.14 14.15 14.13 14.13 147.9K
11:10 14.13 14.14 14.12 14.14 72.1K
11:15 14.14 14.14 14.12 14.13 89.6K
11:20 14.12 14.14 14.10 14.14 226.2K
11:25 14.13 14.14 14.12 14.13 51.6K
13:00 14.14 14.14 14.12 14.13 96.2K
13:05 14.13 14.14 14.13 14.14 46.4K
13:10 14.14 14.15 14.13 14.14 97.1K
13:15 14.14 14.14 14.13 14.13 72.5K
13:20 14.13 14.14 14.12 14.12 109.5K
13:25 14.13 14.13 14.11 14.11 240.1K
13:30 14.12 14.12 14.10 14.11 166.8K
13:35 14.12 14.13 14.11 14.11 60.7K
13:40 14.11 14.12 14.11 14.12 49.1K
13:45 14.12 14.14 14.11 14.13 59.4K
13:50 14.13 14.14 14.13 14.14 41.9K
13:55 14.14 14.14 14.12 14.13 86.2K
14:00 14.13 14.15 14.13 14.13 142.9K
14:05 14.13 14.15 14.13 14.14 51.3K
14:10 14.14 14.16 14.14 14.14 57.6K
14:15 14.15 14.16 14.14 14.15 56.0K
14:20 14.15 14.17 14.15 14.16 84.0K
14:25 14.16 14.18 14.16 14.18 82.2K
14:30 14.18 14.18 14.16 14.18 90.7K
14:35 14.18 14.19 14.17 14.18 101.0K
14:40 14.19 14.19 14.17 14.18 110.8K
14:45 14.19 14.20 14.17 14.17 278.7K
14:50 14.18 14.18 14.16 14.17 187.9K
14:55 14.17 14.18 14.16 14.18 102.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据