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 14.16 14.16 13.89 13.92 411.9K
09:35 13.92 13.95 13.90 13.92 179.1K
09:40 13.92 13.92 13.86 13.90 281.7K
09:45 13.90 13.92 13.88 13.90 196.8K
09:50 13.89 13.90 13.87 13.88 136.1K
09:55 13.88 13.88 13.86 13.87 114.3K
10:00 13.87 13.92 13.86 13.88 195.4K
10:05 13.88 13.89 13.82 13.83 212.1K
10:10 13.83 13.83 13.81 13.83 133.3K
10:15 13.83 13.85 13.82 13.84 97.7K
10:20 13.84 13.84 13.81 13.82 104.8K
10:25 13.81 13.82 13.80 13.81 195.0K
10:30 13.81 13.83 13.81 13.82 80.7K
10:35 13.81 13.81 13.78 13.80 345.6K
10:40 13.80 13.80 13.76 13.78 135.2K
10:45 13.78 13.82 13.78 13.79 110.2K
10:50 13.79 13.83 13.79 13.81 104.5K
10:55 13.82 13.82 13.78 13.79 91.4K
11:00 13.79 13.81 13.78 13.79 41.0K
11:05 13.79 13.80 13.78 13.80 54.4K
11:10 13.80 13.80 13.77 13.80 106.6K
11:15 13.79 13.80 13.78 13.80 19.1K
11:20 13.80 13.80 13.79 13.80 47.0K
11:25 13.79 13.80 13.79 13.80 29.9K
13:00 13.80 14.17 13.80 14.13 740.8K
13:05 14.13 14.13 14.00 14.06 295.5K
13:10 14.06 14.12 14.04 14.09 512.4K
13:15 14.11 14.19 14.07 14.15 770.6K
13:20 14.15 14.20 14.12 14.18 693.4K
13:25 14.18 14.20 14.13 14.13 487.4K
13:30 14.13 14.15 14.03 14.03 544.7K
13:35 14.03 14.04 13.95 13.98 363.0K
13:40 13.98 14.01 13.97 14.01 145.7K
13:45 14.00 14.01 13.99 14.00 106.7K
13:50 14.00 14.01 13.98 13.98 86.4K
13:55 13.98 13.99 13.97 13.97 92.0K
14:00 13.97 14.00 13.97 13.98 81.4K
14:05 13.98 14.00 13.98 13.99 71.6K
14:10 14.00 14.03 13.99 14.02 66.4K
14:15 14.01 14.02 13.99 14.00 61.1K
14:20 13.99 14.00 13.98 14.00 42.2K
14:25 14.00 14.01 13.99 14.00 89.6K
14:30 14.00 14.01 13.99 14.00 107.0K
14:35 14.00 14.00 13.99 13.99 66.4K
14:40 13.99 13.99 13.97 13.98 121.5K
14:45 13.97 13.99 13.95 13.97 247.5K
14:50 13.96 13.97 13.95 13.96 145.1K
14:55 13.95 13.99 13.95 13.98 249.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据