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 13.33 13.33 13.26 13.31 91.6K
09:35 13.30 13.32 13.26 13.28 352.5K
09:40 13.29 13.32 13.27 13.30 45.2K
09:45 13.31 13.31 13.25 13.27 104.3K
09:50 13.26 13.28 13.26 13.28 36.1K
09:55 13.28 13.28 13.27 13.27 24.9K
10:00 13.28 13.28 13.25 13.26 144.0K
10:05 13.26 13.28 13.26 13.28 50.0K
10:10 13.27 13.28 13.27 13.27 31.4K
10:15 13.27 13.28 13.27 13.27 13.6K
10:20 13.28 13.32 13.27 13.32 64.0K
10:25 13.30 13.32 13.30 13.31 17.6K
10:30 13.31 13.31 13.28 13.29 35.7K
10:35 13.29 13.30 13.28 13.29 18.2K
10:40 13.28 13.28 13.26 13.27 55.3K
10:45 13.26 13.27 13.26 13.27 19.0K
10:50 13.27 13.27 13.23 13.24 132.2K
10:55 13.24 13.25 13.24 13.24 34.9K
11:00 13.24 13.25 13.24 13.24 69.9K
11:05 13.24 13.25 13.23 13.23 22.3K
11:10 13.24 13.24 13.22 13.23 62.0K
11:15 13.22 13.23 13.21 13.21 40.9K
11:20 13.22 13.22 13.20 13.20 37.2K
11:25 13.20 13.21 13.19 13.20 30.1K
13:00 13.19 13.21 13.19 13.19 42.5K
13:05 13.19 13.22 13.19 13.22 24.8K
13:10 13.22 13.23 13.20 13.20 43.6K
13:15 13.20 13.20 13.16 13.17 86.7K
13:20 13.18 13.18 13.14 13.14 127.9K
13:25 13.15 13.17 13.15 13.17 30.6K
13:30 13.17 13.17 13.15 13.16 26.9K
13:35 13.16 13.16 13.15 13.15 29.4K
13:40 13.15 13.18 13.14 13.16 63.4K
13:45 13.16 13.18 13.14 13.18 47.6K
13:50 13.18 13.18 13.16 13.18 23.8K
13:55 13.18 13.18 13.15 13.16 42.2K
14:00 13.16 13.16 13.15 13.16 42.3K
14:05 13.17 13.18 13.15 13.15 44.7K
14:10 13.15 13.20 13.15 13.19 24.7K
14:15 13.19 13.21 13.19 13.20 37.6K
14:20 13.20 13.20 13.18 13.19 6.3K
14:25 13.19 13.20 13.18 13.18 37.7K
14:30 13.19 13.20 13.17 13.18 23.5K
14:35 13.18 13.21 13.17 13.21 39.7K
14:40 13.20 13.20 13.19 13.20 19.6K
14:45 13.20 13.20 13.16 13.19 81.6K
14:50 13.19 13.19 13.17 13.19 43.0K
14:55 13.19 13.19 13.18 13.19 18.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据