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 13.31 13.38 13.21 13.26 1,309.0K
09:35 13.25 13.25 13.16 13.21 592.4K
09:40 13.21 13.21 13.10 13.13 588.4K
09:45 13.15 13.16 13.13 13.13 307.9K
09:50 13.13 13.18 13.13 13.17 132.7K
09:55 13.16 13.16 13.10 13.12 504.4K
10:00 13.12 13.13 13.10 13.12 270.8K
10:05 13.12 13.12 13.11 13.12 78.6K
10:10 13.12 13.15 13.11 13.15 102.6K
10:15 13.15 13.16 13.14 13.14 147.4K
10:20 13.14 13.14 13.12 13.14 139.3K
10:25 13.15 13.16 13.13 13.13 101.0K
10:30 13.14 13.14 13.12 13.12 99.0K
10:35 13.12 13.14 13.12 13.13 50.2K
10:40 13.14 13.15 13.13 13.13 60.8K
10:45 13.14 13.14 13.12 13.12 175.2K
10:50 13.13 13.13 13.09 13.09 253.7K
10:55 13.10 13.10 13.08 13.09 110.7K
11:00 13.09 13.11 13.08 13.08 128.4K
11:05 13.09 13.11 13.08 13.11 66.4K
11:10 13.11 13.12 13.10 13.11 65.1K
11:15 13.11 13.12 13.10 13.11 65.3K
11:20 13.10 13.12 13.10 13.12 53.2K
11:25 13.14 13.15 13.12 13.14 32.1K
13:00 13.14 13.16 13.12 13.12 108.3K
13:05 13.13 13.14 13.13 13.13 55.2K
13:10 13.12 13.13 13.10 13.10 125.7K
13:15 13.11 13.12 13.11 13.11 69.1K
13:20 13.11 13.12 13.11 13.12 79.3K
13:25 13.12 13.13 13.10 13.11 114.8K
13:30 13.11 13.11 13.10 13.11 40.1K
13:35 13.11 13.11 13.09 13.09 163.8K
13:40 13.08 13.09 13.05 13.06 160.5K
13:45 13.07 13.07 13.05 13.06 123.0K
13:50 13.07 13.08 13.06 13.06 96.1K
13:55 13.06 13.07 13.06 13.07 33.2K
14:00 13.06 13.07 13.05 13.07 128.4K
14:05 13.07 13.10 13.07 13.09 46.4K
14:10 13.08 13.10 13.08 13.10 36.4K
14:15 13.09 13.11 13.08 13.09 33.8K
14:20 13.10 13.10 13.08 13.08 92.0K
14:25 13.08 13.09 13.08 13.09 60.9K
14:30 13.08 13.09 13.08 13.08 51.0K
14:35 13.09 13.10 13.08 13.09 76.1K
14:40 13.09 13.11 13.07 13.11 143.0K
14:45 13.11 13.11 13.10 13.11 49.4K
14:50 13.11 13.12 13.10 13.10 112.5K
14:55 13.11 13.11 13.09 13.09 196.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据