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 13.66 13.76 13.66 13.75 292.7K
09:35 13.77 13.85 13.77 13.84 571.6K
09:40 13.86 14.04 13.85 13.93 1,084.0K
09:45 13.93 13.94 13.87 13.89 238.7K
09:50 13.90 13.90 13.87 13.88 105.3K
09:55 13.89 13.99 13.88 13.96 436.9K
10:00 13.97 13.97 13.89 13.89 250.7K
10:05 13.88 13.94 13.88 13.92 331.8K
10:10 13.92 13.93 13.90 13.91 80.5K
10:15 13.92 13.92 13.88 13.92 119.8K
10:20 13.91 13.92 13.90 13.91 86.8K
10:25 13.90 13.92 13.89 13.92 124.9K
10:30 13.91 13.94 13.91 13.94 202.5K
10:35 13.94 13.98 13.93 13.98 179.6K
10:40 13.97 14.01 13.96 13.96 353.9K
10:45 13.96 13.97 13.95 13.97 110.2K
10:50 13.96 13.97 13.95 13.96 35.4K
10:55 13.95 13.95 13.91 13.91 61.9K
11:00 13.92 13.94 13.91 13.94 21.3K
11:05 13.94 13.94 13.92 13.93 40.8K
11:10 13.94 13.94 13.92 13.92 38.2K
11:15 13.92 13.93 13.92 13.92 13.7K
11:20 13.93 13.93 13.91 13.91 69.5K
11:25 13.91 13.92 13.90 13.92 42.8K
13:00 13.92 13.93 13.88 13.93 176.8K
13:05 13.92 13.93 13.91 13.91 23.1K
13:10 13.92 13.92 13.89 13.89 40.7K
13:15 13.89 13.90 13.88 13.88 93.3K
13:20 13.87 13.88 13.87 13.87 65.3K
13:25 13.86 13.87 13.84 13.87 100.3K
13:30 13.86 13.86 13.82 13.82 91.9K
13:35 13.82 13.84 13.81 13.84 81.6K
13:40 13.84 13.84 13.82 13.82 37.1K
13:45 13.81 13.81 13.79 13.80 121.9K
13:50 13.80 13.80 13.75 13.77 146.9K
13:55 13.78 13.79 13.76 13.77 73.9K
14:00 13.77 13.84 13.77 13.84 87.1K
14:05 13.83 13.84 13.81 13.83 58.2K
14:10 13.81 13.82 13.80 13.81 18.1K
14:15 13.81 13.83 13.81 13.82 42.4K
14:20 13.82 13.82 13.80 13.80 43.9K
14:25 13.80 13.81 13.77 13.81 72.6K
14:30 13.81 13.82 13.79 13.81 53.2K
14:35 13.82 13.83 13.81 13.81 85.2K
14:40 13.81 13.82 13.80 13.82 72.1K
14:45 13.81 13.82 13.80 13.82 75.7K
14:50 13.81 13.83 13.81 13.82 124.2K
14:55 13.82 13.85 13.82 13.85 93.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据