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 13.94 14.01 13.93 14.01 542.6K
09:35 14.00 14.02 13.98 14.01 456.5K
09:40 14.00 14.04 13.98 14.04 397.3K
09:45 14.04 14.30 14.04 14.25 1,490.6K
09:50 14.23 14.25 14.13 14.13 554.0K
09:55 14.12 14.13 14.10 14.11 177.7K
10:00 14.10 14.13 14.09 14.12 147.2K
10:05 14.13 14.17 14.13 14.14 196.7K
10:10 14.14 14.16 14.13 14.15 59.0K
10:15 14.15 14.18 14.13 14.18 191.9K
10:20 14.18 14.19 14.17 14.17 99.9K
10:25 14.17 14.17 14.13 14.13 79.5K
10:30 14.12 14.14 14.10 14.10 100.7K
10:35 14.11 14.16 14.10 14.16 103.0K
10:40 14.14 14.14 14.12 14.13 42.6K
10:45 14.12 14.13 14.11 14.12 68.6K
10:50 14.12 14.15 14.12 14.14 42.3K
10:55 14.14 14.14 14.13 14.13 40.1K
11:00 14.13 14.14 14.11 14.14 69.5K
11:05 14.14 14.14 14.12 14.12 37.5K
11:10 14.11 14.12 14.07 14.08 146.9K
11:15 14.08 14.10 14.07 14.07 46.9K
11:20 14.08 14.08 14.02 14.02 143.0K
11:25 14.04 14.07 14.04 14.07 61.5K
13:00 14.06 14.10 14.05 14.10 109.4K
13:05 14.10 14.10 14.06 14.06 47.6K
13:10 14.06 14.07 14.05 14.07 16.4K
13:15 14.07 14.08 14.06 14.08 48.9K
13:20 14.08 14.09 14.07 14.09 30.0K
13:25 14.08 14.09 14.05 14.07 82.2K
13:30 14.06 14.06 14.03 14.04 42.5K
13:35 14.04 14.05 14.02 14.03 63.6K
13:40 14.03 14.05 14.03 14.04 70.0K
13:45 14.04 14.05 14.04 14.04 44.6K
13:50 14.04 14.05 14.02 14.03 90.7K
13:55 14.02 14.03 14.02 14.02 46.6K
14:00 14.02 14.03 14.01 14.02 77.5K
14:05 14.01 14.04 14.01 14.02 44.8K
14:10 14.02 14.03 14.01 14.02 96.1K
14:15 14.02 14.03 14.02 14.02 27.7K
14:20 14.02 14.03 13.98 13.98 193.0K
14:25 13.97 13.98 13.95 13.98 112.9K
14:30 13.98 13.99 13.93 13.93 97.1K
14:35 13.93 13.95 13.93 13.93 89.5K
14:40 13.93 13.95 13.92 13.95 98.8K
14:45 13.95 13.97 13.94 13.96 166.8K
14:50 13.96 13.99 13.95 13.99 131.5K
14:55 13.99 14.00 13.99 13.99 65.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据