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 13.35 13.35 13.25 13.27 204.1K
09:35 13.27 13.27 13.23 13.24 104.5K
09:40 13.24 13.26 13.24 13.24 58.0K
09:45 13.24 13.25 13.21 13.21 75.4K
09:50 13.22 13.23 13.20 13.22 230.4K
09:55 13.23 13.24 13.22 13.23 50.1K
10:00 13.23 13.23 13.21 13.21 31.8K
10:05 13.22 13.22 13.20 13.21 83.4K
10:10 13.21 13.24 13.20 13.24 40.6K
10:15 13.24 13.25 13.23 13.23 32.3K
10:20 13.23 13.24 13.23 13.24 20.8K
10:25 13.24 13.26 13.22 13.26 70.2K
10:30 13.26 13.27 13.25 13.25 24.2K
10:35 13.25 13.26 13.25 13.25 17.3K
10:40 13.25 13.25 13.24 13.25 24.3K
10:45 13.23 13.24 13.22 13.22 34.2K
10:50 13.23 13.24 13.22 13.24 24.0K
10:55 13.24 13.25 13.23 13.25 71.7K
11:00 13.24 13.27 13.24 13.26 22.7K
11:05 13.27 13.27 13.25 13.26 34.0K
11:10 13.26 13.26 13.25 13.26 5.9K
11:15 13.26 13.26 13.25 13.25 15.7K
11:20 13.26 13.27 13.25 13.27 28.8K
11:25 13.27 13.27 13.25 13.25 19.4K
13:00 13.26 13.27 13.26 13.26 19.8K
13:05 13.27 13.27 13.25 13.26 7.6K
13:10 13.26 13.26 13.24 13.26 85.5K
13:15 13.25 13.26 13.24 13.26 19.0K
13:20 13.24 13.25 13.24 13.25 15.8K
13:25 13.24 13.25 13.23 13.24 47.8K
13:30 13.23 13.24 13.22 13.23 57.0K
13:35 13.23 13.24 13.23 13.23 20.4K
13:40 13.23 13.24 13.23 13.23 24.4K
13:45 13.23 13.24 13.23 13.23 48.9K
13:50 13.24 13.25 13.23 13.25 83.7K
13:55 13.25 13.25 13.24 13.25 9.7K
14:00 13.25 13.25 13.24 13.24 9.0K
14:05 13.25 13.25 13.24 13.24 18.7K
14:10 13.25 13.25 13.24 13.25 12.1K
14:15 13.24 13.24 13.23 13.24 42.7K
14:20 13.23 13.36 13.23 13.30 273.5K
14:25 13.31 13.37 13.26 13.35 257.0K
14:30 13.34 13.35 13.30 13.32 158.2K
14:35 13.32 13.32 13.28 13.29 87.2K
14:40 13.28 13.34 13.27 13.34 203.4K
14:45 13.34 13.34 13.30 13.30 127.0K
14:50 13.30 13.33 13.30 13.33 148.6K
14:55 13.32 13.35 13.31 13.33 189.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据