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 14.02 14.04 13.92 13.93 295.0K
09:35 13.94 13.99 13.93 13.97 100.4K
09:40 13.97 14.00 13.97 14.00 84.0K
09:45 13.99 14.02 13.98 14.00 87.2K
09:50 14.00 14.00 13.98 13.99 140.2K
09:55 13.99 14.02 13.98 14.02 79.4K
10:00 14.03 14.04 14.01 14.03 126.8K
10:05 14.03 14.03 14.01 14.03 73.5K
10:10 14.02 14.05 14.01 14.03 178.5K
10:15 14.02 14.06 14.02 14.06 104.8K
10:20 14.05 14.10 14.05 14.08 158.7K
10:25 14.09 14.10 14.08 14.08 118.0K
10:30 14.08 14.10 14.08 14.08 91.3K
10:35 14.08 14.10 14.08 14.09 72.1K
10:40 14.09 14.10 14.08 14.08 48.8K
10:45 14.08 14.12 14.08 14.11 157.8K
10:50 14.12 14.13 14.11 14.12 67.0K
10:55 14.12 14.12 14.11 14.12 58.4K
11:00 14.12 14.13 14.12 14.12 70.2K
11:05 14.11 14.13 14.11 14.12 139.5K
11:10 14.12 14.13 14.12 14.12 73.5K
11:15 14.12 14.13 14.10 14.10 50.9K
11:20 14.11 14.11 14.09 14.10 29.9K
11:25 14.10 14.10 14.07 14.08 57.8K
13:00 14.08 14.08 14.06 14.07 128.6K
13:05 14.06 14.07 14.04 14.05 92.6K
13:10 14.06 14.08 14.05 14.05 178.5K
13:15 14.06 14.07 14.05 14.07 167.3K
13:20 14.07 14.07 14.04 14.05 93.2K
13:25 14.05 14.07 14.04 14.05 71.9K
13:30 14.05 14.06 14.03 14.04 82.6K
13:35 14.03 14.05 14.03 14.05 19.2K
13:40 14.04 14.06 14.04 14.05 52.7K
13:45 14.06 14.07 14.06 14.07 99.1K
13:50 14.07 14.09 14.07 14.09 79.7K
13:55 14.09 14.09 14.08 14.09 24.3K
14:00 14.09 14.10 14.08 14.10 25.5K
14:05 14.09 14.10 14.06 14.06 77.2K
14:10 14.06 14.08 14.06 14.07 48.2K
14:15 14.07 14.07 14.06 14.07 19.6K
14:20 14.07 14.08 14.07 14.08 35.3K
14:25 14.09 14.09 14.07 14.09 27.0K
14:30 14.08 14.10 14.08 14.10 114.7K
14:35 14.09 14.10 14.08 14.09 31.6K
14:40 14.08 14.09 14.07 14.09 72.9K
14:45 14.09 14.09 14.08 14.08 71.7K
14:50 14.08 14.09 14.07 14.08 131.6K
14:55 14.08 14.09 14.08 14.09 59.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据