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 14.04 13.95 13.95 290.8K
09:35 13.95 14.02 13.95 13.98 134.6K
09:40 13.98 13.98 13.90 13.92 150.2K
09:45 13.92 13.92 13.86 13.87 227.0K
09:50 13.87 13.87 13.82 13.83 181.9K
09:55 13.84 13.87 13.83 13.86 114.5K
10:00 13.87 13.89 13.85 13.89 175.8K
10:05 13.88 13.89 13.86 13.87 91.9K
10:10 13.87 13.88 13.83 13.84 180.7K
10:15 13.87 13.90 13.87 13.88 100.8K
10:20 13.88 13.94 13.88 13.91 124.1K
10:25 13.91 13.94 13.90 13.93 195.1K
10:30 13.94 13.97 13.93 13.95 67.6K
10:35 13.94 13.94 13.89 13.89 96.7K
10:40 13.90 13.94 13.90 13.94 47.4K
10:45 13.92 13.92 13.90 13.91 30.1K
10:50 13.90 13.90 13.88 13.89 83.7K
10:55 13.89 13.91 13.89 13.89 29.7K
11:00 13.88 13.88 13.86 13.86 59.4K
11:05 13.86 13.87 13.84 13.87 65.2K
11:10 13.87 13.88 13.86 13.88 42.8K
11:15 13.87 13.89 13.86 13.88 33.2K
11:20 13.89 13.91 13.89 13.91 21.0K
11:25 13.91 13.91 13.90 13.90 20.7K
13:00 13.91 13.93 13.90 13.90 57.0K
13:05 13.91 13.91 13.89 13.91 22.8K
13:10 13.89 13.90 13.89 13.90 15.7K
13:15 13.90 13.90 13.89 13.89 22.5K
13:20 13.89 13.90 13.89 13.90 18.9K
13:25 13.90 13.90 13.88 13.88 109.0K
13:30 13.88 13.92 13.88 13.92 62.3K
13:35 13.92 13.96 13.92 13.95 66.4K
13:40 13.95 13.96 13.94 13.95 71.4K
13:45 13.94 13.95 13.92 13.94 65.4K
13:50 13.93 13.94 13.90 13.93 100.7K
13:55 13.92 13.93 13.91 13.92 55.1K
14:00 13.91 13.96 13.91 13.96 106.1K
14:05 13.96 13.98 13.94 13.98 74.0K
14:10 13.98 14.01 13.98 13.99 174.3K
14:15 13.99 14.00 13.99 14.00 74.7K
14:20 14.00 14.01 13.99 14.01 89.5K
14:25 14.01 14.02 14.00 14.00 46.1K
14:30 14.00 14.01 13.99 14.00 90.0K
14:35 14.00 14.00 13.98 13.98 42.5K
14:40 13.98 13.98 13.97 13.98 93.8K
14:45 13.98 13.99 13.97 13.98 70.2K
14:50 13.98 13.99 13.97 13.98 114.1K
14:55 13.98 13.98 13.97 13.97 184.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据