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 13.23 13.28 13.23 13.26 105.2K
09:35 13.26 13.27 13.23 13.24 81.1K
09:40 13.25 13.27 13.24 13.25 72.1K
09:45 13.25 13.26 13.23 13.24 56.3K
09:50 13.24 13.24 13.22 13.22 104.2K
09:55 13.22 13.23 13.22 13.22 24.5K
10:00 13.23 13.23 13.21 13.23 58.0K
10:05 13.23 13.24 13.21 13.23 31.9K
10:10 13.22 13.24 13.22 13.23 47.4K
10:15 13.23 13.26 13.23 13.26 31.2K
10:20 13.26 13.26 13.24 13.25 37.4K
10:25 13.25 13.27 13.25 13.26 27.8K
10:30 13.26 13.28 13.26 13.27 45.3K
10:35 13.27 13.29 13.26 13.29 114.5K
10:40 13.29 13.30 13.28 13.28 87.1K
10:45 13.28 13.28 13.27 13.28 20.6K
10:50 13.27 13.28 13.25 13.26 61.9K
10:55 13.25 13.26 13.21 13.21 72.7K
11:00 13.22 13.24 13.22 13.23 32.7K
11:05 13.23 13.24 13.23 13.24 15.5K
11:10 13.24 13.28 13.24 13.27 32.8K
11:15 13.28 13.28 13.25 13.27 42.5K
11:20 13.27 13.27 13.26 13.26 84.8K
11:25 13.27 13.27 13.25 13.26 33.9K
13:00 13.27 13.27 13.26 13.26 30.6K
13:05 13.26 13.26 13.25 13.25 11.5K
13:10 13.25 13.25 13.24 13.24 35.8K
13:15 13.25 13.25 13.25 13.25 1.3K
13:20 13.24 13.25 13.23 13.23 50.3K
13:25 13.23 13.25 13.23 13.25 13.6K
13:30 13.24 13.25 13.24 13.25 16.5K
13:35 13.24 13.26 13.23 13.25 30.8K
13:40 13.26 13.27 13.26 13.26 31.2K
13:45 13.25 13.26 13.25 13.25 16.4K
13:50 13.25 13.26 13.25 13.25 23.0K
13:55 13.25 13.27 13.25 13.26 23.4K
14:00 13.25 13.26 13.22 13.23 128.8K
14:05 13.24 13.25 13.23 13.23 7.5K
14:10 13.23 13.23 13.22 13.22 52.5K
14:15 13.22 13.23 13.22 13.22 43.3K
14:20 13.22 13.23 13.22 13.23 37.8K
14:25 13.23 13.24 13.22 13.23 37.7K
14:30 13.23 13.24 13.23 13.23 12.3K
14:35 13.24 13.24 13.23 13.24 32.5K
14:40 13.22 13.24 13.22 13.23 87.0K
14:45 13.22 13.23 13.22 13.23 59.3K
14:50 13.24 13.24 13.22 13.23 99.5K
14:55 13.23 13.24 13.22 13.22 53.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据