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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.21 8.21 8.21 8.21 5.9M
2021-12-30 7.26 7.50 7.23 7.46 2.7M
2021-12-29 7.39 7.42 7.26 7.26 2.3M
2021-12-28 7.43 7.55 7.30 7.34 4.6M
2021-12-27 7.24 7.67 7.11 7.49 5.8M
2021-12-24 7.18 7.35 7.05 7.16 2.9M
2021-12-23 7.31 7.31 7.10 7.15 1.9M
2021-12-22 7.21 7.34 7.16 7.31 2.5M
2021-12-21 7.19 7.27 7.14 7.19 1.4M
2021-12-20 6.99 7.23 6.96 7.14 2.5M
2021-12-17 7.03 7.08 6.99 7.02 1.1M
2021-12-16 7.02 7.09 6.99 7.04 1.2M
2021-12-15 6.94 7.11 6.93 7.02 1.6M
2021-12-14 6.87 6.97 6.87 6.95 0.9M
2021-12-13 6.96 6.97 6.87 6.91 1.1M
2021-12-10 6.87 6.94 6.85 6.93 0.8M
2021-12-09 6.85 6.90 6.82 6.89 0.7M
2021-12-08 6.82 6.88 6.81 6.85 0.5M
2021-12-07 6.79 6.85 6.76 6.83 0.6M
2021-12-06 6.85 6.89 6.78 6.78 0.7M
2021-12-03 6.86 6.93 6.84 6.89 0.5M
2021-12-02 6.93 6.98 6.84 6.85 0.7M
2021-12-01 6.83 6.96 6.78 6.96 1.3M
2021-11-30 6.78 6.83 6.70 6.82 0.9M
2021-11-29 6.83 6.83 6.71 6.76 0.9M
2021-11-26 6.91 6.95 6.82 6.85 1.0M
2021-11-25 6.83 6.95 6.80 6.91 1.2M
2021-11-24 6.80 6.84 6.75 6.83 0.7M
2021-11-23 6.80 6.84 6.77 6.79 0.6M
2021-11-22 6.82 6.86 6.78 6.84 0.9M
2021-11-19 6.81 6.84 6.76 6.81 0.8M
2021-11-18 6.81 6.88 6.75 6.81 1.0M
2021-11-17 6.75 6.85 6.74 6.80 0.6M
2021-11-16 6.79 6.84 6.74 6.75 0.9M
2021-11-15 6.73 6.82 6.65 6.78 1.4M
2021-11-12 6.69 6.72 6.65 6.71 0.5M
2021-11-11 6.61 6.71 6.59 6.69 0.7M
2021-11-10 6.55 6.62 6.49 6.61 0.6M
2021-11-09 6.52 6.59 6.50 6.58 0.6M
2021-11-08 6.52 6.54 6.47 6.51 0.6M
2021-11-05 6.56 6.59 6.53 6.53 0.4M
2021-11-04 6.59 6.64 6.51 6.58 0.9M
2021-11-03 6.49 6.60 6.48 6.59 0.8M
2021-11-02 6.60 6.66 6.45 6.50 0.6M
2021-11-01 6.58 6.68 6.55 6.61 0.5M
2021-10-29 6.54 6.63 6.50 6.58 0.6M
2021-10-28 6.59 6.67 6.47 6.49 1.0M
2021-10-27 6.74 6.82 6.59 6.64 1.1M
2021-10-26 6.78 6.84 6.75 6.81 0.6M
2021-10-25 6.82 6.82 6.75 6.78 0.7M
2021-10-22 6.88 6.91 6.76 6.81 1.1M
2021-10-21 6.92 6.98 6.84 6.90 0.7M
2021-10-20 7.10 7.10 6.90 6.94 2.0M
2021-10-19 6.97 7.18 6.94 7.13 1.5M
2021-10-18 7.07 7.14 6.93 6.97 0.8M
2021-10-15 7.09 7.16 7.04 7.07 1.4M
2021-10-14 6.95 7.14 6.93 7.09 1.7M
2021-10-13 6.85 7.06 6.85 6.96 0.7M
2021-10-12 7.04 7.04 6.85 6.88 0.9M
2021-10-11 6.92 7.08 6.92 7.06 1.2M
2021-10-08 6.97 7.00 6.67 6.98 1.3M
2021-09-30 6.79 6.87 6.77 6.84 0.7M
2021-09-29 6.88 6.90 6.71 6.73 1.1M
2021-09-28 6.88 6.93 6.83 6.89 0.8M
2021-09-27 7.08 7.11 6.81 6.90 1.7M
2021-09-24 7.24 7.26 7.07 7.11 1.1M
2021-09-23 7.24 7.28 7.16 7.24 1.4M
2021-09-22 7.07 7.24 7.05 7.24 2.0M
2021-09-17 7.07 7.17 7.01 7.13 1.4M
2021-09-16 7.07 7.20 7.02 7.07 1.7M
2021-09-15 7.09 7.12 7.01 7.07 1.2M
2021-09-14 7.21 7.21 7.03 7.07 1.6M
2021-09-13 7.13 7.22 7.11 7.21 1.3M
2021-09-10 7.27 7.32 7.17 7.17 1.5M
2021-09-09 7.24 7.28 7.20 7.28 1.9M
2021-09-08 7.30 7.36 7.14 7.24 3.9M
2021-09-07 7.12 7.31 7.11 7.31 2.5M
2021-09-06 7.04 7.14 7.04 7.13 1.5M
2021-09-03 6.95 7.07 6.95 7.04 1.4M
2021-09-02 6.94 7.01 6.92 6.97 1.3M
2021-09-01 6.91 6.96 6.83 6.94 1.2M
2021-08-31 6.89 6.92 6.78 6.91 0.9M
2021-08-30 6.87 6.88 6.78 6.86 0.9M
2021-08-27 7.01 7.01 6.76 6.82 2.3M
2021-08-26 7.07 7.10 7.02 7.03 0.7M
2021-08-25 7.03 7.08 6.98 7.07 0.7M
2021-08-24 7.05 7.13 6.99 7.04 0.8M
2021-08-23 6.94 7.06 6.90 7.05 0.7M
2021-08-20 7.22 7.22 6.91 6.95 1.0M
2021-08-19 6.97 7.05 6.91 7.05 0.7M
2021-08-18 6.99 6.99 6.89 6.97 0.5M
2021-08-17 7.11 7.16 6.92 6.93 0.9M
2021-08-16 7.09 7.16 7.04 7.10 0.7M
2021-08-13 7.18 7.18 7.03 7.06 0.9M
2021-08-12 7.13 7.22 7.10 7.14 1.0M
2021-08-11 6.99 7.20 6.96 7.15 1.7M
2021-08-10 6.87 7.05 6.80 7.01 1.8M
2021-08-09 6.78 6.88 6.67 6.87 0.7M
2021-08-06 6.82 6.85 6.70 6.78 0.9M
2021-08-05 6.90 6.94 6.81 6.82 0.7M
2021-08-04 6.89 6.91 6.81 6.90 0.8M
2021-08-03 6.90 7.01 6.84 6.88 1.2M
2021-08-02 6.75 6.94 6.75 6.90 1.7M
2021-07-30 6.77 6.79 6.64 6.73 0.7M
2021-07-29 6.70 6.76 6.62 6.69 1.4M
2021-07-28 6.76 6.76 6.51 6.71 1.4M
2021-07-27 6.87 6.88 6.66 6.72 1.1M
2021-07-26 6.95 6.98 6.71 6.84 1.7M
2021-07-23 7.15 7.16 6.93 6.95 2.7M
2021-07-22 7.18 7.26 7.10 7.15 1.6M
2021-07-21 7.28 7.32 7.21 7.22 1.4M
2021-07-20 7.27 7.29 7.20 7.27 1.1M
2021-07-19 7.18 7.33 7.07 7.29 2.1M
2021-07-16 7.15 7.17 7.11 7.17 1.1M
2021-07-15 7.19 7.20 7.00 7.09 2.2M
2021-07-14 7.29 7.30 7.16 7.19 2.1M
2021-07-13 7.21 7.33 7.18 7.27 2.0M
2021-07-12 7.24 7.31 7.22 7.23 2.6M
2021-07-09 7.18 7.28 7.12 7.26 2.5M
2021-07-08 7.38 7.40 7.15 7.20 4.5M
2021-07-07 7.38 7.48 7.34 7.40 3.3M
2021-07-06 7.67 7.74 7.40 7.43 6.1M
2021-07-05 7.66 7.99 7.65 7.75 6.7M
2021-07-02 8.50 8.50 7.65 7.83 15.6M
2021-07-01 7.50 8.49 7.45 8.49 15.8M
2021-06-30 7.30 7.95 7.24 7.72 7.4M
2021-06-29 7.33 7.38 7.21 7.25 1.6M
2021-06-28 7.25 7.45 7.16 7.40 2.2M
2021-06-25 7.19 7.29 7.12 7.25 1.5M
2021-06-24 7.27 7.34 7.16 7.18 1.0M
2021-06-23 7.17 7.30 7.10 7.27 2.3M
2021-06-22 7.08 7.17 7.04 7.15 1.2M
2021-06-21 7.03 7.13 7.01 7.04 0.9M
2021-06-18 7.03 7.09 6.97 7.09 0.7M
2021-06-17 6.95 7.03 6.95 7.02 0.7M
2021-06-16 6.94 7.05 6.94 6.96 0.8M
2021-06-15 7.10 7.10 6.94 6.98 1.1M
2021-06-11 7.13 7.17 7.04 7.07 1.2M
2021-06-10 7.21 7.21 7.11 7.14 1.1M
2021-06-09 7.15 7.25 7.14 7.20 1.7M
2021-06-08 7.03 7.27 7.03 7.18 2.3M
2021-06-07 7.01 7.13 7.00 7.05 1.0M
2021-06-04 7.24 7.24 7.02 7.02 2.2M
2021-06-03 7.04 7.33 7.01 7.23 3.8M
2021-06-02 7.07 7.07 6.99 7.04 1.1M
2021-06-01 7.10 7.12 7.00 7.05 2.0M
2021-05-31 6.93 7.24 6.93 7.11 3.0M
2021-05-28 6.99 6.99 6.90 6.93 1.1M
2021-05-27 6.92 6.97 6.91 6.97 1.2M
2021-05-26 6.94 6.97 6.91 6.95 1.3M
2021-05-25 6.95 6.99 6.88 6.94 1.5M
2021-05-24 6.88 6.97 6.88 6.97 1.2M
2021-05-21 7.01 7.02 6.90 6.93 1.8M
2021-05-20 7.15 7.25 6.95 7.04 4.3M
2021-05-19 6.90 7.38 6.77 7.29 5.9M
2021-05-18 6.85 6.94 6.85 6.90 0.8M
2021-05-17 6.96 7.00 6.84 6.84 1.5M
2021-05-14 7.05 7.05 6.95 6.99 2.6M
2021-05-13 6.85 7.19 6.85 7.04 3.0M
2021-05-12 6.84 6.93 6.78 6.93 1.6M
2021-05-11 6.62 6.87 6.62 6.85 1.7M
2021-05-10 6.67 6.71 6.62 6.70 0.7M
2021-05-07 6.75 6.77 6.67 6.67 0.8M
2021-05-06 6.78 6.84 6.73 6.75 1.4M
2021-04-30 6.75 6.83 6.60 6.82 1.1M
2021-04-29 6.78 6.86 6.73 6.75 1.9M
2021-04-28 6.78 7.12 6.73 6.88 2.8M
2021-04-27 6.92 7.00 6.75 6.81 2.1M
2021-04-26 6.84 7.02 6.84 6.92 1.2M
2021-04-23 7.04 7.05 6.88 6.89 1.5M
2021-04-22 6.99 7.07 6.93 7.05 1.6M
2021-04-21 6.85 7.01 6.85 7.00 1.1M
2021-04-20 6.94 6.99 6.90 6.90 0.8M
2021-04-19 6.94 7.01 6.92 6.95 0.8M
2021-04-16 6.86 6.97 6.83 6.94 1.2M
2021-04-15 6.80 6.88 6.76 6.86 0.7M
2021-04-14 6.68 6.84 6.62 6.82 1.4M
2021-04-13 6.68 6.68 6.60 6.66 0.8M
2021-04-12 6.82 6.84 6.62 6.65 1.5M
2021-04-09 6.76 6.81 6.73 6.80 0.6M
2021-04-08 6.89 6.90 6.76 6.76 0.9M
2021-04-07 6.90 6.92 6.84 6.88 1.2M
2021-04-06 6.83 6.92 6.79 6.90 1.1M
2021-04-02 6.87 6.89 6.81 6.83 1.0M
2021-04-01 6.88 6.94 6.85 6.89 0.8M
2021-03-31 6.79 6.89 6.79 6.88 0.5M
2021-03-30 6.96 6.98 6.80 6.81 1.0M
2021-03-29 7.13 7.15 6.95 7.01 1.1M
2021-03-26 6.99 7.22 6.94 7.09 1.9M
2021-03-25 6.99 7.05 6.85 6.92 0.8M
2021-03-24 6.93 7.01 6.89 6.91 0.6M
2021-03-23 7.02 7.05 6.90 7.00 1.1M
2021-03-22 6.96 7.06 6.94 7.03 1.0M
2021-03-19 7.02 7.14 6.95 7.00 1.4M
2021-03-18 6.89 7.20 6.88 7.10 1.8M
2021-03-17 6.89 6.95 6.87 6.91 0.5M
2021-03-16 6.80 6.93 6.78 6.89 0.9M
2021-03-15 6.75 6.84 6.71 6.80 1.1M
2021-03-12 6.75 6.87 6.60 6.75 1.1M
2021-03-11 6.68 6.82 6.57 6.75 0.8M
2021-03-10 6.83 6.92 6.61 6.67 0.9M
2021-03-09 6.94 6.96 6.78 6.82 1.1M
2021-03-08 7.09 7.16 6.92 6.93 1.2M
2021-03-05 7.03 7.10 6.99 7.03 0.9M
2021-03-04 6.99 7.12 6.99 7.03 1.1M
2021-03-03 7.10 7.13 6.96 7.04 1.8M
2021-03-02 6.93 7.17 6.88 7.13 2.4M
2021-03-01 6.94 7.00 6.85 6.90 1.6M
2021-02-26 7.05 7.19 6.60 6.93 2.8M
2021-02-25 7.66 7.88 7.10 7.10 11.4M
2021-02-24 7.52 7.68 7.41 7.64 3.2M
2021-02-23 7.20 7.56 7.14 7.54 3.7M
2021-02-22 6.85 7.34 6.85 7.22 3.9M
2021-02-19 6.81 6.93 6.73 6.88 1.7M
2021-02-18 6.88 6.96 6.78 6.81 2.9M
2021-02-10 6.72 6.94 6.72 6.85 2.9M
2021-02-09 6.45 6.81 6.40 6.78 2.9M
2021-02-08 6.58 6.58 6.35 6.54 2.4M
2021-02-05 6.22 6.58 6.17 6.57 2.3M
2021-02-04 6.11 6.23 6.06 6.23 1.3M
2021-02-03 6.44 6.44 5.91 6.20 4.4M
2021-02-02 6.58 6.64 6.40 6.44 1.9M
2021-02-01 6.32 6.75 6.32 6.57 2.8M
2021-01-29 7.45 7.83 6.73 6.73 7.7M
2021-01-28 7.23 7.54 7.22 7.48 4.1M
2021-01-27 7.30 7.48 7.12 7.25 3.3M
2021-01-26 7.17 7.41 7.12 7.32 2.6M
2021-01-25 7.25 7.37 7.03 7.23 2.5M
2021-01-22 7.06 7.34 6.93 7.30 4.0M
2021-01-21 6.88 7.16 6.85 7.15 2.9M
2021-01-20 6.69 7.00 6.64 6.94 2.5M
2021-01-19 6.73 6.83 6.66 6.71 1.4M
2021-01-18 6.58 6.74 6.55 6.74 1.2M
2021-01-15 6.58 6.58 6.46 6.58 0.7M
2021-01-14 6.35 6.59 6.30 6.52 0.6M
2021-01-13 6.48 6.48 6.32 6.43 1.0M
2021-01-12 6.33 6.57 6.33 6.55 0.8M
2021-01-11 6.69 6.74 6.43 6.44 1.1M
2021-01-08 6.71 6.81 6.52 6.75 0.9M
2021-01-07 6.95 6.95 6.68 6.70 1.4M
2021-01-06 7.15 7.16 6.97 7.00 1.2M
2021-01-05 7.18 7.19 7.11 7.17 0.9M
2021-01-04 7.13 7.16 7.06 7.16 0.5M