开开实业

600272
🏛️ 中国 →
12.69
最后更新: 2025-09-29
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 13.20 13.20 13.11 13.18 109.3K
09:35 13.18 13.20 13.18 13.19 92.1K
09:40 13.19 13.22 13.18 13.21 186.4K
09:45 13.21 13.22 13.19 13.20 106.8K
09:50 13.20 13.22 13.20 13.22 84.2K
09:55 13.22 13.25 13.21 13.25 126.9K
10:00 13.24 13.27 13.24 13.27 108.2K
10:05 13.27 13.27 13.25 13.25 129.1K
10:10 13.25 13.27 13.25 13.25 91.7K
10:15 13.26 13.26 13.25 13.25 45.4K
10:20 13.24 13.25 13.23 13.23 45.3K
10:25 13.24 13.24 13.22 13.23 47.7K
10:30 13.24 13.24 13.21 13.21 45.6K
10:35 13.22 13.23 13.21 13.23 59.1K
10:40 13.23 13.27 13.23 13.25 138.9K
10:45 13.25 13.27 13.25 13.27 88.4K
10:50 13.26 13.26 13.24 13.25 51.6K
10:55 13.24 13.25 13.23 13.24 39.4K
11:00 13.24 13.25 13.24 13.25 17.5K
11:05 13.25 13.25 13.24 13.25 10.6K
11:10 13.25 13.26 13.25 13.25 15.2K
11:15 13.25 13.27 13.25 13.26 35.5K
11:20 13.27 13.27 13.26 13.27 21.0K
11:25 13.27 13.27 13.25 13.26 19.8K
13:00 13.27 13.27 13.25 13.27 18.9K
13:05 13.27 13.27 13.26 13.27 29.3K
13:10 13.27 13.27 13.25 13.25 32.0K
13:15 13.26 13.27 13.26 13.27 53.2K
13:20 13.27 13.28 13.26 13.28 119.1K
13:25 13.28 13.30 13.28 13.29 86.2K
13:30 13.30 13.30 13.27 13.27 88.4K
13:35 13.28 13.29 13.28 13.29 155.3K
13:40 13.29 13.31 13.28 13.30 100.3K
13:45 13.31 13.31 13.29 13.30 60.1K
13:50 13.30 13.31 13.29 13.30 40.5K
13:55 13.29 13.30 13.29 13.29 37.9K
14:00 13.30 13.30 13.29 13.29 28.5K
14:05 13.30 13.30 13.28 13.29 42.1K
14:10 13.29 13.30 13.29 13.29 46.5K
14:15 13.29 13.29 13.28 13.29 19.5K
14:20 13.29 13.29 13.28 13.28 12.6K
14:25 13.29 13.29 13.28 13.29 8.2K
14:30 13.29 13.29 13.27 13.27 61.8K
14:35 13.27 13.28 13.26 13.26 63.6K
14:40 13.27 13.29 13.26 13.29 100.0K
14:45 13.28 13.29 13.27 13.28 44.8K
14:50 13.28 13.29 13.28 13.29 96.7K
14:55 13.29 13.31 13.29 13.31 160.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据