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 13.86 13.86 13.74 13.77 218.6K
09:35 13.77 13.80 13.75 13.79 194.7K
09:40 13.77 13.81 13.77 13.80 128.5K
09:45 13.81 13.82 13.79 13.79 144.5K
09:50 13.79 13.81 13.78 13.81 88.8K
09:55 13.80 13.87 13.80 13.87 182.0K
10:00 13.87 13.87 13.85 13.86 116.5K
10:05 13.85 13.85 13.84 13.85 74.7K
10:10 13.84 13.85 13.83 13.83 36.0K
10:15 13.83 13.83 13.80 13.82 94.4K
10:20 13.82 13.82 13.81 13.82 23.4K
10:25 13.81 13.82 13.80 13.81 54.1K
10:30 13.81 13.81 13.80 13.80 25.0K
10:35 13.80 13.81 13.78 13.81 81.9K
10:40 13.81 13.82 13.80 13.81 82.6K
10:45 13.81 13.82 13.80 13.81 43.1K
10:50 13.82 13.84 13.81 13.84 56.7K
10:55 13.83 13.84 13.82 13.84 58.8K
11:00 13.83 13.84 13.82 13.84 28.0K
11:05 13.83 13.85 13.83 13.85 44.5K
11:10 13.85 13.87 13.84 13.87 146.3K
11:15 13.87 13.94 13.87 13.90 539.1K
11:20 13.90 13.93 13.90 13.92 167.2K
11:25 13.93 13.94 13.91 13.92 144.6K
13:00 13.91 13.93 13.90 13.91 77.3K
13:05 13.90 13.90 13.87 13.88 70.4K
13:10 13.88 13.88 13.87 13.87 37.8K
13:15 13.87 13.88 13.86 13.87 22.6K
13:20 13.88 13.89 13.87 13.88 64.2K
13:25 13.89 13.90 13.88 13.89 35.7K
13:30 13.89 13.89 13.87 13.89 46.2K
13:35 13.89 13.89 13.88 13.89 49.8K
13:40 13.89 13.89 13.88 13.88 89.0K
13:45 13.88 13.89 13.87 13.89 57.3K
13:50 13.89 13.90 13.88 13.88 71.0K
13:55 13.89 13.90 13.87 13.89 95.4K
14:00 13.89 13.90 13.88 13.88 89.1K
14:05 13.88 13.90 13.88 13.90 126.5K
14:10 13.89 13.90 13.88 13.90 54.9K
14:15 13.89 13.90 13.89 13.89 18.5K
14:20 13.89 13.89 13.87 13.88 57.2K
14:25 13.88 13.88 13.87 13.87 82.3K
14:30 13.87 13.89 13.87 13.87 36.4K
14:35 13.88 13.89 13.87 13.88 80.3K
14:40 13.87 13.88 13.87 13.87 65.6K
14:45 13.88 13.88 13.86 13.86 205.4K
14:50 13.85 13.88 13.83 13.88 314.4K
14:55 13.87 13.89 13.87 13.88 96.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据