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 13.98 14.09 13.91 13.93 629.7K
09:35 13.94 13.96 13.86 13.87 487.8K
09:40 13.86 13.88 13.85 13.87 255.2K
09:45 13.87 13.88 13.85 13.88 241.1K
09:50 13.87 13.91 13.87 13.88 161.4K
09:55 13.88 13.91 13.87 13.90 191.3K
10:00 13.91 13.92 13.90 13.92 85.8K
10:05 13.91 13.91 13.88 13.88 147.6K
10:10 13.89 13.90 13.88 13.90 114.1K
10:15 13.89 13.89 13.86 13.88 362.5K
10:20 13.88 13.88 13.86 13.88 293.7K
10:25 13.87 13.88 13.87 13.87 81.4K
10:30 13.87 13.88 13.86 13.87 172.7K
10:35 13.87 13.87 13.82 13.83 461.7K
10:40 13.83 13.85 13.83 13.84 72.9K
10:45 13.84 13.85 13.83 13.84 303.9K
10:50 13.84 13.84 13.83 13.83 85.0K
10:55 13.83 13.85 13.83 13.84 179.0K
11:00 13.84 13.85 13.83 13.85 142.6K
11:05 13.84 13.86 13.84 13.85 52.3K
11:10 13.85 13.86 13.85 13.86 51.8K
11:15 13.85 13.86 13.83 13.83 150.7K
11:20 13.83 13.84 13.82 13.83 203.6K
11:25 13.83 13.83 13.79 13.79 425.6K
13:00 13.80 13.83 13.79 13.80 136.2K
13:05 13.80 13.81 13.79 13.81 108.2K
13:10 13.81 13.82 13.80 13.81 112.3K
13:15 13.81 13.81 13.79 13.79 187.8K
13:20 13.79 13.80 13.77 13.78 210.2K
13:25 13.78 13.79 13.77 13.78 84.6K
13:30 13.78 13.80 13.78 13.79 56.6K
13:35 13.79 13.79 13.77 13.78 87.3K
13:40 13.78 13.78 13.76 13.78 131.2K
13:45 13.78 13.80 13.77 13.80 57.3K
13:50 13.79 13.80 13.79 13.80 41.3K
13:55 13.80 13.80 13.78 13.79 85.1K
14:00 13.79 13.79 13.77 13.77 68.1K
14:05 13.77 13.79 13.77 13.78 54.3K
14:10 13.78 13.79 13.77 13.77 80.6K
14:15 13.79 13.80 13.78 13.80 58.2K
14:20 13.80 13.81 13.80 13.81 37.6K
14:25 13.81 13.83 13.80 13.83 126.1K
14:30 13.82 13.83 13.81 13.81 95.4K
14:35 13.82 13.82 13.81 13.82 74.0K
14:40 13.82 13.84 13.81 13.84 91.7K
14:45 13.84 13.87 13.83 13.87 110.4K
14:50 13.87 13.87 13.85 13.86 209.1K
14:55 13.87 13.87 13.86 13.86 98.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据