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 13.25 13.25 13.09 13.10 155.5K
09:35 13.10 13.10 13.05 13.07 71.8K
09:40 13.07 13.17 13.07 13.11 166.0K
09:45 13.12 13.15 13.11 13.13 80.4K
09:50 13.13 13.25 13.13 13.24 183.1K
09:55 13.24 13.32 13.24 13.27 173.2K
10:00 13.27 13.28 13.25 13.25 96.9K
10:05 13.25 13.27 13.20 13.21 168.4K
10:10 13.21 13.25 13.20 13.24 43.3K
10:15 13.24 13.27 13.24 13.27 30.0K
10:20 13.27 13.28 13.27 13.27 42.4K
10:25 13.28 13.30 13.26 13.26 110.1K
10:30 13.27 13.29 13.26 13.27 34.7K
10:35 13.26 13.28 13.24 13.25 67.0K
10:40 13.27 13.27 13.24 13.25 34.8K
10:45 13.26 13.26 13.21 13.22 37.6K
10:50 13.22 13.22 13.15 13.22 80.4K
10:55 13.22 13.25 13.22 13.23 31.2K
11:00 13.23 13.26 13.23 13.26 42.6K
11:05 13.26 13.27 13.26 13.26 22.6K
11:10 13.28 13.29 13.23 13.23 105.8K
11:15 13.24 13.26 13.23 13.25 86.8K
11:20 13.25 13.25 13.22 13.22 21.7K
11:25 13.22 13.22 13.21 13.21 26.1K
13:00 13.21 13.23 13.20 13.21 29.5K
13:05 13.20 13.28 13.20 13.28 101.2K
13:10 13.27 13.28 13.27 13.28 46.6K
13:15 13.28 13.30 13.28 13.29 98.6K
13:20 13.28 13.29 13.27 13.27 36.9K
13:25 13.27 13.30 13.27 13.29 126.3K
13:30 13.28 13.28 13.25 13.28 34.7K
13:35 13.26 13.27 13.24 13.27 25.1K
13:40 13.26 13.26 13.24 13.25 32.4K
13:45 13.26 13.26 13.24 13.25 24.8K
13:50 13.25 13.26 13.25 13.25 17.1K
13:55 13.26 13.28 13.26 13.27 30.8K
14:00 13.26 13.26 13.23 13.24 21.3K
14:05 13.23 13.24 13.21 13.22 31.2K
14:10 13.21 13.22 13.17 13.18 66.0K
14:15 13.18 13.19 13.17 13.18 35.4K
14:20 13.18 13.18 13.15 13.15 35.0K
14:25 13.15 13.16 13.14 13.15 49.1K
14:30 13.15 13.16 13.09 13.09 87.9K
14:35 13.09 13.13 13.06 13.12 107.4K
14:40 13.11 13.16 13.11 13.15 45.8K
14:45 13.17 13.18 13.15 13.17 53.7K
14:50 13.18 13.21 13.17 13.20 111.1K
14:55 13.20 13.22 13.20 13.22 48.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据